-
5 DAY PERFORMANCE
+4.77% -
1 MONTH PERFORMANCE
+0.18% -
3 MONTH PERFORMANCE
+7.19% -
6 MONTH PERFORMANCE
+27.80% -
YEAR-TO-DATE PERFORMANCE
+6.60% -
1 YEAR PERFORMANCE
+64.37%
Belite Bio, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $47.19 | $48.75 (3.31%) | $48.76 | $47.13 | 38,557 | $1.43 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 |
| 08/16/2024 | $49.05 | $49.95 (1.83%) | $49.95 | $49.05 | 18,701 | $1.51 B |
| 08/15/2024 | $49.70 | $49.90 (0.4%) | $49.99 | $48.99 | 28,100 | $1.51 B |
| 08/14/2024 | $49.32 | $49.90 (1.18%) | $50.01 | $49.32 | 32,142 | $1.51 B |
| 08/13/2024 | $49.04 | $50.36 (2.69%) | $50.36 | $49.00 | 33,343 | $1.53 B |
| 08/12/2024 | $47.34 | $48.55 (2.56%) | $49.60 | $47.34 | 16,244 | $1.47 B |
| 08/09/2024 | $49.07 | $49.48 (0.84%) | $49.50 | $48.92 | 19,017 | $1.50 B |
| 08/08/2024 | $46.75 | $49.24 (5.33%) | $49.24 | $46.75 | 17,533 | $1.49 B |
| 08/07/2024 | $46.65 | $46.75 (0.21%) | $47.45 | $46.60 | 10,200 | $1.39 B |
| 08/06/2024 | $45.81 | $46.10 (0.63%) | $46.50 | $45.00 | 15,200 | $1.37 B |
| 08/05/2024 | $46.97 | $46.04 (-1.98%) | $46.97 | $44.97 | 31,900 | $1.37 B |
| 08/02/2024 | $47.50 | $47.63 (0.27%) | $48.08 | $47.10 | 12,500 | $1.41 B |
| 08/01/2024 | $49.29 | $48.54 (-1.52%) | $49.29 | $47.78 | 12,535 | $1.44 B |
| 07/31/2024 | $49.46 | $49.50 (0.08%) | $49.83 | $48.50 | 16,800 | $1.47 B |
| 07/30/2024 | $49.34 | $48.76 (-1.18%) | $49.34 | $47.62 | 25,989 | $1.45 B |
| 07/29/2024 | $49.20 | $49.57 (0.75%) | $49.59 | $49.00 | 11,700 | $1.47 B |
| 07/26/2024 | $48.50 | $49.14 (1.32%) | $49.49 | $48.50 | 4,600 | $1.46 B |
| 07/25/2024 | $47.81 | $48.35 (1.13%) | $48.63 | $47.34 | 14,641 | $1.43 B |
| 07/24/2024 | $49.60 | $48.12 (-2.98%) | $49.69 | $47.82 | 46,739 | $1.43 B |
| 07/23/2024 | $50.20 | $50.10 (-0.2%) | $50.20 | $47.00 | 73,600 | $1.49 B |
| 07/22/2024 | $50.10 | $49.93 (-0.34%) | $50.58 | $49.00 | 44,083 | $1.48 B |
| 07/19/2024 | $48.72 | $50.33 (3.3%) | $50.66 | $48.72 | 68,081 | $1.49 B |
| 07/18/2024 | $48.61 | $48.65 (0.08%) | $49.20 | $48.09 | 40,367 | $1.44 B |
| 07/17/2024 | $48.44 | $48.16 (-0.58%) | $48.68 | $47.20 | 47,658 | $1.43 B |
| 07/16/2024 | $49.10 | $48.55 (-1.12%) | $49.15 | $47.71 | 42,151 | $1.44 B |
| 07/15/2024 | $49.08 | $49.00 (-0.16%) | $49.49 | $48.70 | 28,548 | $1.45 B |
| 07/12/2024 | $48.76 | $49.16 (0.82%) | $49.30 | $48.76 | 18,558 | $1.46 B |
| 07/11/2024 | $49.80 | $48.95 (-1.71%) | $49.98 | $48.25 | 30,005 | $1.45 B |
| 07/10/2024 | $49.10 | $49.80 (1.43%) | $50.10 | $49.00 | 35,015 | $1.48 B |
| 07/09/2024 | $48.47 | $49.20 (1.51%) | $49.80 | $47.42 | 71,603 | $1.46 B |
| 07/08/2024 | $45.70 | $48.60 (6.35%) | $49.10 | $45.70 | 135,490 | $1.44 B |
| 07/05/2024 | $45.53 | $45.50 (-0.07%) | $45.77 | $44.91 | 74,415 | $1.35 B |
| 07/03/2024 | $45.60 | $45.75 (0.33%) | $46.24 | $45.14 | 24,454 | $1.36 B |
| 07/02/2024 | $45.88 | $45.50 (-0.83%) | $46.29 | $45.25 | 33,815 | $1.35 B |