5 DAY PERFORMANCE
+0.99%
1 MONTH PERFORMANCE
-13.74%
3 MONTH PERFORMANCE
-7.69%
6 MONTH PERFORMANCE
+13.65%
YEAR-TO-DATE PERFORMANCE
+68.60%
1 YEAR PERFORMANCE
+112.50%
Whitehawk Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.19 | $4.04 (-3.58%) | $4.20 | $4.00 | 389.58 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 |
| 08/04/2026 | $3.98 | $4.14 (4.02%) | $4.18 | $3.98 | 471.04 K | $286.64 M |
| 08/03/2026 | $3.88 | $3.96 (2.06%) | $4.00 | $3.74 | 329.00 K | $274.18 M |
| 07/31/2026 | $3.87 | $3.85 (-0.52%) | $3.92 | $3.75 | 309.83 K | $266.56 M |
| 07/30/2026 | $3.68 | $3.85 (4.62%) | $3.86 | $3.64 | 263.83 K | $266.56 M |
| 07/29/2026 | $3.68 | $3.66 (-0.54%) | $3.82 | $3.53 | 718.54 K | $253.41 M |
| 07/28/2026 | $3.71 | $3.68 (-0.81%) | $3.73 | $3.40 | 530.90 K | $254.79 M |
| 07/27/2026 | $3.74 | $3.70 (-1.07%) | $3.81 | $3.67 | 737.41 K | $256.18 M |
| 07/24/2026 | $3.85 | $3.71 (-3.64%) | $3.85 | $3.69 | 408.30 K | $256.87 M |
| 07/23/2026 | $3.93 | $3.83 (-2.54%) | $3.97 | $3.71 | 477.53 K | $265.18 M |
| 07/22/2026 | $3.90 | $3.99 (2.31%) | $4.03 | $3.87 | 473.04 K | $276.26 M |
| 07/21/2026 | $3.80 | $3.91 (2.89%) | $3.98 | $3.77 | 289.60 K | $270.72 M |
| 07/20/2026 | $3.90 | $3.79 (-2.82%) | $3.96 | $3.78 | 183.70 K | $262.41 M |
| 07/17/2026 | $3.86 | $3.89 (0.78%) | $4.06 | $3.86 | 275.11 K | $269.33 M |
| 07/16/2026 | $3.82 | $3.89 (1.83%) | $3.95 | $3.65 | 529.09 K | $269.33 M |
| 07/15/2026 | $3.83 | $3.85 (0.52%) | $3.90 | $3.79 | 355.40 K | $266.56 M |
| 07/14/2026 | $3.88 | $3.81 (-1.8%) | $3.94 | $3.80 | 290.10 K | $263.79 M |
| 07/13/2026 | $4.00 | $3.84 (-4%) | $4.06 | $3.81 | 507.10 K | $265.87 M |
| 07/10/2026 | $3.88 | $3.97 (2.32%) | $3.99 | $3.75 | 408.64 K | $274.87 M |
| 07/09/2026 | $3.94 | $3.86 (-2.03%) | $4.03 | $3.77 | 481.60 K | $267.25 M |
| 07/08/2026 | $4.09 | $3.96 (-3.18%) | $4.20 | $3.82 | 924.96 K | $274.18 M |
| 07/07/2026 | $4.04 | $4.15 (2.72%) | $4.41 | $3.73 | 1.04 M | $287.33 M |
| 07/06/2026 | $4.18 | $4.02 (-3.83%) | $4.25 | $4.01 | 523.83 K | $278.33 M |
| 07/02/2026 | $4.30 | $4.19 (-2.56%) | $4.48 | $4.13 | 692.50 K | $290.10 M |
| 07/01/2026 | $4.55 | $4.30 (-5.49%) | $4.86 | $4.28 | 396.01 K | $297.72 M |
| 06/30/2026 | $4.41 | $4.58 (3.85%) | $4.76 | $4.31 | 611.70 K | $317.11 M |
| 06/29/2026 | $4.16 | $4.41 (6.01%) | $4.43 | $4.02 | 364.30 K | $305.33 M |
| 06/26/2026 | $4.11 | $4.16 (1.22%) | $4.26 | $4.08 | 3.96 M | $288.03 M |
| 06/25/2026 | $4.53 | $4.11 (-9.27%) | $4.58 | $3.98 | 595.02 K | $284.56 M |
| 06/24/2026 | $4.34 | $4.39 (1.15%) | $4.42 | $4.14 | 435.52 K | $303.95 M |
| 06/23/2026 | $4.37 | $4.37 (0%) | $4.45 | $4.15 | 370.02 K | $302.57 M |
| 06/22/2026 | $4.47 | $4.46 (-0.22%) | $4.77 | $4.39 | 523.75 K | $308.80 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.
