5 DAY PERFORMANCE
+25.93%
1 MONTH PERFORMANCE
+10.27%
3 MONTH PERFORMANCE
+0.25%
6 MONTH PERFORMANCE
-3.09%
YEAR-TO-DATE PERFORMANCE
+68.60%
1 YEAR PERFORMANCE
+81.33%
Whitehawk Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.16 | $3.02 (-4.43%) | $3.16 | $2.91 | 705.28 K | $250.32 M |
| 11/04/2026 | $3.22 | $3.17 (-1.55%) | $3.39 | $3.11 | 468.23 K | $262.75 M |
| 11/03/2026 | $3.13 | $3.10 (-0.96%) | $3.29 | $3.06 | 421.30 K | $256.95 M |
| 11/02/2026 | $3.27 | $3.12 (-4.59%) | $3.30 | $3.08 | 216.11 K | $258.60 M |
| 10/30/2026 | $3.29 | $3.24 (-1.52%) | $3.37 | $3.20 | 153.35 K | $268.55 M |
| 10/29/2026 | $3.48 | $3.30 (-5.17%) | $3.51 | $3.25 | 523.20 K | $273.52 M |
| 10/28/2026 | $3.30 | $3.46 (4.85%) | $3.46 | $3.20 | 362.35 K | $286.79 M |
| 10/27/2026 | $3.15 | $3.33 (5.71%) | $3.34 | $3.12 | 290.10 K | $276.01 M |
| 10/26/2026 | $3.21 | $3.14 (-2.18%) | $3.22 | $3.08 | 235.80 K | $260.26 M |
| 10/23/2026 | $3.23 | $3.21 (-0.62%) | $3.26 | $3.08 | 222.61 K | $266.06 M |
| 10/22/2026 | $3.25 | $3.25 (0%) | $3.37 | $3.15 | 261.70 K | $269.38 M |
| 10/21/2026 | $3.20 | $3.29 (2.81%) | $3.32 | $3.13 | 280.00 K | $272.70 M |
| 10/20/2026 | $3.02 | $3.19 (5.63%) | $3.24 | $3.02 | 417.80 K | $264.41 M |
| 10/19/2026 | $2.89 | $3.01 (4.15%) | $3.08 | $2.85 | 520.20 K | $249.49 M |
| 10/16/2026 | $3.03 | $2.89 (-4.62%) | $3.03 | $2.87 | 274.00 K | $239.54 M |
| 10/15/2026 | $2.98 | $3.04 (2.01%) | $3.08 | $2.98 | 337.40 K | $251.97 M |
| 10/14/2026 | $3.05 | $2.97 (-2.62%) | $3.11 | $2.94 | 510.10 K | $246.17 M |
| 10/13/2026 | $3.37 | $3.02 (-10.39%) | $3.37 | $3.00 | 461.73 K | $250.32 M |
| 10/12/2026 | $3.52 | $3.38 (-3.98%) | $3.57 | $3.36 | 222.10 K | $280.16 M |
| 10/09/2026 | $3.47 | $3.52 (1.44%) | $3.54 | $3.40 | 320.26 K | $291.76 M |
| 10/08/2026 | $3.37 | $3.47 (2.97%) | $3.52 | $3.33 | 248.60 K | $287.62 M |
| 10/07/2026 | $3.55 | $3.41 (-3.94%) | $3.60 | $3.35 | 435.72 K | $282.64 M |
| 10/06/2026 | $3.72 | $3.61 (-2.96%) | $3.72 | $3.55 | 468.16 K | $299.22 M |
| 10/05/2026 | $3.73 | $3.70 (-0.8%) | $3.75 | $3.61 | 289.14 K | $306.68 M |
| 10/02/2026 | $3.81 | $3.70 (-2.89%) | $3.81 | $3.66 | 431.80 K | $306.68 M |
| 10/01/2026 | $3.95 | $3.76 (-4.81%) | $3.95 | $3.75 | 208.07 K | $311.65 M |
| 09/30/2026 | $3.76 | $3.76 (0%) | $3.84 | $3.68 | 265.60 K | $311.65 M |
| 09/29/2026 | $3.76 | $3.73 (-0.8%) | $3.79 | $3.68 | 221.90 K | $309.17 M |
| 09/28/2026 | $3.74 | $3.76 (0.53%) | $3.80 | $3.68 | 278.13 K | $311.65 M |
| 09/25/2026 | $3.85 | $3.74 (-2.86%) | $3.89 | $3.74 | 167.00 K | $309.99 M |
| 09/24/2026 | $3.81 | $3.86 (1.31%) | $3.91 | $3.75 | 245.80 K | $319.94 M |
| 09/23/2026 | $4.02 | $3.82 (-4.98%) | $4.08 | $3.82 | 248.50 K | $316.63 M |
| 09/22/2026 | $4.08 | $4.04 (-0.98%) | $4.17 | $4.01 | 149.07 K | $334.86 M |
| 09/21/2026 | $4.19 | $4.04 (-3.58%) | $4.20 | $4.00 | 389.63 K | $334.86 M |
| 09/18/2026 | $4.09 | $4.20 (2.69%) | $4.26 | $4.09 | 1.97 M | $348.12 M |
| 09/17/2026 | $4.11 | $4.08 (-0.73%) | $4.17 | $4.05 | 130.10 K | $338.18 M |
| 09/16/2026 | $4.11 | $4.04 (-1.7%) | $4.16 | $4.03 | 170.64 K | $334.86 M |
| 09/15/2026 | $4.06 | $4.09 (0.74%) | $4.11 | $3.96 | 142.33 K | $339.00 M |
| 09/14/2026 | $4.16 | $4.07 (-2.16%) | $4.19 | $4.05 | 166.03 K | $337.35 M |
| 09/11/2026 | $4.12 | $4.11 (-0.24%) | $4.30 | $4.08 | 283.52 K | $340.66 M |
| 09/10/2026 | $4.13 | $4.07 (-1.45%) | $4.18 | $3.99 | 1.29 M | $337.35 M |
| 09/09/2026 | $4.39 | $4.19 (-4.56%) | $4.49 | $4.16 | 168.32 K | $347.29 M |
| 09/08/2026 | $4.56 | $4.39 (-3.73%) | $4.61 | $4.37 | 161.01 K | $363.87 M |
| 09/04/2026 | $4.59 | $4.60 (0.22%) | $4.65 | $4.53 | 178.14 K | $381.28 M |
| 09/03/2026 | $4.71 | $4.63 (-1.7%) | $4.77 | $4.58 | 223.10 K | $383.76 M |
| 09/02/2026 | $4.66 | $4.71 (1.07%) | $4.81 | $4.53 | 139.00 K | $390.39 M |
| 09/01/2026 | $4.49 | $4.63 (3.12%) | $4.76 | $4.44 | 202.77 K | $383.76 M |
| 08/31/2026 | $4.57 | $4.54 (-0.66%) | $4.59 | $4.44 | 359.30 K | $376.30 M |
| 08/28/2026 | $4.87 | $4.62 (-5.13%) | $5.03 | $4.60 | 100.07 K | $382.93 M |
| 08/27/2026 | $4.83 | $4.87 (0.83%) | $4.98 | $4.83 | 312.90 K | $403.66 M |
| 08/26/2026 | $5.08 | $4.84 (-4.72%) | $5.10 | $4.83 | 136.26 K | $401.17 M |
| 08/25/2026 | $4.89 | $5.08 (3.89%) | $5.09 | $4.89 | 168.00 K | $421.06 M |
| 08/24/2026 | $4.74 | $4.88 (2.95%) | $4.90 | $4.54 | 240.10 K | $404.48 M |
| 08/21/2026 | $4.87 | $4.73 (-2.87%) | $4.94 | $4.64 | 226.21 K | $392.05 M |
| 08/20/2026 | $4.83 | $4.83 (0%) | $4.93 | $4.71 | 293.40 K | $400.34 M |
| 08/19/2026 | $4.81 | $4.87 (1.25%) | $5.00 | $4.73 | 328.24 K | $403.66 M |
| 08/18/2026 | $4.59 | $4.76 (3.7%) | $4.82 | $4.59 | 151.60 K | $394.54 M |
| 08/17/2026 | $4.45 | $4.64 (4.27%) | $4.72 | $4.45 | 335.30 K | $384.59 M |
| 08/14/2026 | $4.68 | $4.46 (-4.7%) | $4.68 | $4.41 | 274.50 K | $369.67 M |
| 08/13/2026 | $4.72 | $4.68 (-0.85%) | $4.81 | $4.68 | 317.80 K | $387.91 M |
| 08/12/2026 | $4.65 | $4.71 (1.29%) | $4.79 | $4.50 | 310.90 K | $390.39 M |
| 08/11/2026 | $4.56 | $4.67 (2.41%) | $4.80 | $4.22 | 871.76 K | $387.08 M |
| 08/10/2026 | $4.77 | $4.55 (-4.61%) | $4.89 | $4.51 | 780.02 K | $377.13 M |
| 08/07/2026 | $4.69 | $4.76 (1.49%) | $4.88 | $4.59 | 600.10 K | $394.54 M |
| 08/06/2026 | $4.09 | $4.70 (14.91%) | $4.73 | $4.09 | 308.66 K | $389.57 M |
| 08/05/2026 | $4.15 | $4.07 (-1.93%) | $4.27 | $4.04 | 599.40 K | $337.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
