-
5 DAY PERFORMANCE
-1.02% -
1 MONTH PERFORMANCE
+45.41% -
3 MONTH PERFORMANCE
+65.95% -
6 MONTH PERFORMANCE
+84.14% -
YEAR-TO-DATE PERFORMANCE
+81.01% -
1 YEAR PERFORMANCE
+122.61%
Belite Bio, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $82.30 | $82.34 (0.05%) | $83.95 | $80.00 | 142,517 | $2.56 B |
| 11/18/2024 | $82.97 | $82.76 (-0.25%) | $84.50 | $80.25 | 93,726 | $2.54 B |
| 11/15/2024 | $83.60 | $82.81 (-0.94%) | $84.10 | $81.00 | 64,005 | $2.54 B |
| 11/14/2024 | $82.55 | $83.66 (1.34%) | $86.53 | $81.09 | 122,233 | $2.57 B |
| 11/13/2024 | $81.20 | $82.23 (1.27%) | $83.10 | $79.23 | 85,868 | $2.52 B |
| 11/12/2024 | $78.31 | $81.15 (3.63%) | $82.18 | $78.20 | 105,808 | $2.46 B |
| 11/11/2024 | $79.54 | $78.64 (-1.13%) | $80.89 | $77.62 | 84,400 | $2.38 B |
| 11/08/2024 | $82.10 | $81.08 (-1.24%) | $83.60 | $79.71 | 127,118 | $2.46 B |
| 11/07/2024 | $80.45 | $82.39 (2.41%) | $83.50 | $79.03 | 166,349 | $2.50 B |
| 11/06/2024 | $70.02 | $81.08 (15.8%) | $82.25 | $69.50 | 213,700 | $2.46 B |
| 11/05/2024 | $69.71 | $70.10 (0.56%) | $70.30 | $69.00 | 55,312 | $2.13 B |
| 11/04/2024 | $69.90 | $69.71 (-0.27%) | $70.90 | $62.33 | 165,510 | $2.11 B |
| 11/01/2024 | $66.12 | $69.90 (5.72%) | $70.00 | $65.75 | 134,200 | $2.12 B |
| 10/31/2024 | $60.55 | $66.61 (10.01%) | $67.00 | $57.58 | 122,200 | $2.02 B |
| 10/30/2024 | $68.00 | $60.55 (-10.96%) | $69.32 | $55.50 | 136,100 | $1.84 B |
| 10/29/2024 | $67.05 | $69.78 (4.07%) | $70.36 | $66.60 | 90,000 | $2.12 B |
| 10/28/2024 | $66.52 | $67.79 (1.91%) | $68.12 | $66.50 | 79,121 | $2.06 B |
| 10/25/2024 | $66.50 | $66.90 (0.6%) | $67.30 | $64.88 | 77,948 | $2.03 B |
| 10/24/2024 | $64.81 | $66.60 (2.76%) | $67.50 | $63.53 | 120,536 | $2.02 B |
| 10/23/2024 | $59.87 | $64.98 (8.54%) | $64.98 | $59.80 | 103,400 | $1.97 B |
| 10/22/2024 | $57.75 | $59.95 (3.81%) | $60.05 | $57.58 | 132,000 | $1.82 B |
| 10/21/2024 | $56.85 | $57.60 (1.32%) | $57.82 | $56.68 | 28,300 | $1.75 B |
| 10/18/2024 | $55.63 | $56.95 (2.37%) | $57.35 | $55.63 | 36,405 | $1.73 B |
| 10/17/2024 | $56.00 | $56.00 (0%) | $56.10 | $55.80 | 11,502 | $1.70 B |
| 10/16/2024 | $55.80 | $55.98 (0.32%) | $56.37 | $55.61 | 25,220 | $1.70 B |
| 10/15/2024 | $55.61 | $55.45 (-0.29%) | $55.85 | $53.79 | 42,114 | $1.68 B |
| 10/14/2024 | $55.00 | $55.80 (1.45%) | $56.50 | $54.53 | 29,719 | $1.69 B |
| 10/11/2024 | $55.10 | $55.32 (0.4%) | $55.75 | $53.84 | 35,000 | $1.68 B |
| 10/10/2024 | $55.10 | $55.40 (0.54%) | $55.70 | $54.61 | 39,300 | $1.68 B |
| 10/09/2024 | $53.85 | $55.00 (2.14%) | $55.30 | $52.51 | 75,015 | $1.67 B |
| 10/08/2024 | $51.39 | $53.92 (4.92%) | $54.39 | $51.21 | 120,731 | $1.64 B |
| 10/07/2024 | $51.00 | $50.90 (-0.2%) | $51.43 | $50.72 | 27,126 | $1.54 B |
| 10/04/2024 | $50.98 | $50.99 (0.02%) | $51.15 | $50.49 | 50,201 | $1.55 B |
| 10/03/2024 | $48.01 | $50.90 (6.02%) | $51.09 | $48.01 | 44,142 | $1.54 B |
| 10/02/2024 | $47.19 | $48.71 (3.22%) | $48.79 | $47.13 | 38,800 | $1.48 B |
| 10/01/2024 | $47.00 | $47.26 (0.55%) | $47.45 | $46.50 | 13,438 | $1.43 B |
| 09/30/2024 | $46.27 | $46.88 (1.32%) | $47.00 | $45.96 | 36,100 | $1.42 B |
| 09/27/2024 | $46.73 | $46.55 (-0.39%) | $47.22 | $43.80 | 19,701 | $1.41 B |
| 09/26/2024 | $46.24 | $46.85 (1.32%) | $47.14 | $43.70 | 91,800 | $1.42 B |
| 09/25/2024 | $47.10 | $46.47 (-1.34%) | $47.25 | $45.69 | 31,000 | $1.41 B |
| 09/24/2024 | $47.54 | $47.49 (-0.11%) | $47.90 | $47.32 | 10,900 | $1.44 B |
| 09/23/2024 | $48.13 | $48.22 (0.19%) | $48.43 | $47.81 | 13,900 | $1.46 B |
| 09/20/2024 | $48.50 | $48.44 (-0.12%) | $48.50 | $47.70 | 27,800 | $1.47 B |
| 09/19/2024 | $48.40 | $48.55 (0.31%) | $48.80 | $48.20 | 65,033 | $1.47 B |
| 09/18/2024 | $48.27 | $48.31 (0.08%) | $48.64 | $48.12 | 24,800 | $1.46 B |
| 09/17/2024 | $48.65 | $48.52 (-0.27%) | $48.70 | $48.22 | 14,533 | $1.47 B |
| 09/16/2024 | $48.38 | $48.77 (0.81%) | $48.78 | $48.03 | 8,700 | $1.48 B |
| 09/13/2024 | $48.56 | $48.82 (0.54%) | $48.82 | $48.49 | 22,934 | $1.48 B |
| 09/12/2024 | $48.67 | $48.70 (0.06%) | $48.98 | $48.50 | 30,234 | $1.48 B |
| 09/11/2024 | $48.50 | $48.69 (0.39%) | $48.84 | $48.19 | 14,900 | $1.48 B |
| 09/10/2024 | $48.15 | $48.90 (1.56%) | $48.98 | $46.90 | 25,900 | $1.48 B |
| 09/09/2024 | $48.52 | $48.87 (0.72%) | $49.15 | $48.39 | 56,900 | $1.48 B |
| 09/06/2024 | $48.70 | $48.20 (-1.03%) | $48.70 | $45.22 | 92,928 | $1.46 B |
| 09/05/2024 | $48.45 | $48.80 (0.72%) | $48.80 | $48.25 | 27,500 | $1.48 B |
| 09/04/2024 | $48.40 | $48.41 (0.02%) | $48.50 | $47.34 | 12,500 | $1.47 B |
| 09/03/2024 | $48.65 | $48.39 (-0.53%) | $48.65 | $48.09 | 16,400 | $1.47 B |
| 08/30/2024 | $48.19 | $48.68 (1.02%) | $49.01 | $47.71 | 19,331 | $1.48 B |
| 08/29/2024 | $48.89 | $48.46 (-0.88%) | $48.99 | $47.72 | 21,417 | $1.47 B |
| 08/28/2024 | $48.76 | $48.87 (0.23%) | $49.00 | $48.63 | 9,405 | $1.48 B |
| 08/27/2024 | $48.66 | $48.95 (0.6%) | $49.10 | $48.66 | 10,440 | $1.48 B |
| 08/26/2024 | $48.98 | $49.00 (0.04%) | $49.25 | $48.73 | 19,235 | $1.49 B |
| 08/23/2024 | $49.20 | $48.91 (-0.59%) | $49.76 | $48.56 | 21,328 | $1.48 B |
| 08/22/2024 | $48.81 | $48.90 (0.18%) | $49.05 | $48.01 | 17,647 | $1.48 B |
| 08/21/2024 | $49.59 | $49.21 (-0.77%) | $49.59 | $49.00 | 20,100 | $1.49 B |
| 08/20/2024 | $49.60 | $49.59 (-0.02%) | $49.85 | $49.05 | 17,736 | $1.50 B |
| 08/19/2024 | $49.80 | $49.90 (0.2%) | $49.95 | $49.15 | 25,100 | $1.51 B |