5 DAY PERFORMANCE
+4.76%
1 MONTH PERFORMANCE
+5.60%
3 MONTH PERFORMANCE
+30.69%
6 MONTH PERFORMANCE
+38.22%
YEAR-TO-DATE PERFORMANCE
+9.09%
1 YEAR PERFORMANCE
-26.67%
Whitehawk Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $2.70 | $2.64 (-2.22%) | $2.70 | $2.55 | 86.18 K | $180.19 M |
| 01/08/2026 | $2.68 | $2.71 (1.12%) | $2.77 | $2.63 | 82.70 K | $184.97 M |
| 01/07/2026 | $2.53 | $2.67 (5.53%) | $2.69 | $2.53 | 114.84 K | $182.24 M |
| 01/06/2026 | $2.52 | $2.52 (0%) | $2.61 | $2.50 | 58.50 K | $172.00 M |
| 01/05/2026 | $2.47 | $2.53 (2.43%) | $2.56 | $2.46 | 84.50 K | $172.68 M |
| 01/02/2026 | $2.41 | $2.44 (1.24%) | $2.48 | $2.36 | 91.82 K | $168.56 M |
| 12/31/2025 | $2.49 | $2.42 (-2.81%) | $2.50 | $2.39 | 164.30 K | $167.18 M |
| 12/30/2025 | $2.58 | $2.47 (-4.26%) | $2.63 | $2.47 | 174.50 K | $170.64 M |
| 12/29/2025 | $2.65 | $2.59 (-2.26%) | $2.66 | $2.54 | 80.14 K | $178.93 M |
| 12/26/2025 | $2.73 | $2.67 (-2.2%) | $2.73 | $2.59 | 208.10 K | $184.45 M |
| 12/24/2025 | $2.65 | $2.69 (1.51%) | $2.85 | $2.62 | 167.83 K | $185.83 M |
| 12/23/2025 | $2.47 | $2.65 (7.29%) | $2.71 | $2.44 | 320.60 K | $183.07 M |
| 12/22/2025 | $2.57 | $2.49 (-3.11%) | $2.57 | $2.40 | 167.63 K | $172.02 M |
| 12/19/2025 | $2.45 | $2.56 (4.49%) | $2.65 | $2.43 | 240.10 K | $176.85 M |
| 12/18/2025 | $2.34 | $2.42 (3.42%) | $2.45 | $2.34 | 132.71 K | $167.18 M |
| 12/17/2025 | $2.35 | $2.30 (-2.13%) | $2.41 | $2.30 | 84.34 K | $158.89 M |
| 12/16/2025 | $2.36 | $2.40 (1.69%) | $2.44 | $2.35 | 73.76 K | $165.80 M |
| 12/15/2025 | $2.31 | $2.36 (2.16%) | $2.44 | $2.30 | 106.90 K | $163.04 M |
| 12/12/2025 | $2.47 | $2.32 (-6.07%) | $2.54 | $2.24 | 136.51 K | $160.27 M |
| 12/11/2025 | $2.50 | $2.50 (0%) | $2.56 | $2.47 | 154.64 K | $172.71 M |
| 12/10/2025 | $2.53 | $2.59 (2.37%) | $2.63 | $2.52 | 97.73 K | $178.93 M |
| 12/09/2025 | $2.35 | $2.57 (9.36%) | $2.60 | $2.35 | 181.65 K | $177.54 M |
| 12/08/2025 | $2.49 | $2.39 (-4.02%) | $2.49 | $2.35 | 163.13 K | $165.11 M |
| 12/05/2025 | $2.56 | $2.49 (-2.73%) | $2.59 | $2.49 | 92.74 K | $172.02 M |
| 12/04/2025 | $2.25 | $2.56 (13.78%) | $2.56 | $2.23 | 397.53 K | $176.85 M |
| 12/03/2025 | $2.23 | $2.24 (0.45%) | $2.29 | $2.18 | 108.00 K | $154.75 M |
| 12/02/2025 | $2.25 | $2.18 (-3.11%) | $2.29 | $2.18 | 167.32 K | $150.60 M |
| 12/01/2025 | $2.34 | $2.26 (-3.42%) | $2.34 | $2.19 | 337.50 K | $156.13 M |
| 11/28/2025 | $2.30 | $2.34 (1.74%) | $2.36 | $2.18 | 253.50 K | $161.65 M |
| 11/26/2025 | $2.18 | $2.30 (5.5%) | $2.30 | $2.10 | 182.05 K | $158.89 M |
| 11/25/2025 | $2.18 | $2.15 (-1.38%) | $2.23 | $2.13 | 184.15 K | $148.53 M |
| 11/24/2025 | $2.11 | $2.21 (4.74%) | $2.27 | $2.11 | 179.90 K | $152.67 M |
| 11/21/2025 | $2.00 | $2.11 (5.5%) | $2.11 | $1.98 | 98.82 K | $145.77 M |
| 11/20/2025 | $2.09 | $1.99 (-4.78%) | $2.17 | $1.97 | 264.96 K | $137.48 M |
| 11/19/2025 | $2.12 | $2.09 (-1.42%) | $2.17 | $2.06 | 175.52 K | $144.38 M |
| 11/18/2025 | $2.08 | $2.14 (2.88%) | $2.27 | $2.08 | 239.04 K | $147.84 M |
| 11/17/2025 | $2.12 | $2.12 (0%) | $2.19 | $2.05 | 127.20 K | $146.46 M |
| 11/14/2025 | $2.07 | $2.14 (3.38%) | $2.20 | $2.07 | 180.20 K | $147.84 M |
| 11/13/2025 | $2.21 | $2.09 (-5.43%) | $2.21 | $2.07 | 128.98 K | $144.38 M |
| 11/12/2025 | $2.22 | $2.23 (0.45%) | $2.26 | $2.17 | 144.74 K | $154.06 M |
| 11/11/2025 | $2.18 | $2.23 (2.29%) | $2.27 | $2.14 | 174.81 K | $154.06 M |
| 11/10/2025 | $2.12 | $2.18 (2.83%) | $2.22 | $2.06 | 171.10 K | $150.60 M |
| 11/07/2025 | $2.10 | $2.07 (-1.43%) | $2.12 | $2.01 | 266.90 K | $143.00 M |
| 11/06/2025 | $2.25 | $2.10 (-6.67%) | $2.27 | $2.06 | 400.10 K | $145.07 M |
| 11/05/2025 | $2.26 | $2.25 (-0.44%) | $2.30 | $2.20 | 88.00 K | $155.44 M |
| 11/04/2025 | $2.17 | $2.26 (4.15%) | $2.28 | $2.12 | 347.24 K | $156.13 M |
| 11/03/2025 | $2.33 | $2.22 (-4.72%) | $2.39 | $2.16 | 258.10 K | $153.36 M |
| 10/31/2025 | $2.23 | $2.40 (7.62%) | $2.40 | $2.18 | 288.55 K | $165.80 M |
| 10/30/2025 | $2.46 | $2.25 (-8.54%) | $2.46 | $2.22 | 345.41 K | $155.44 M |
| 10/29/2025 | $2.46 | $2.46 (0%) | $2.49 | $2.34 | 313.36 K | $169.94 M |
| 10/28/2025 | $2.42 | $2.40 (-0.83%) | $2.43 | $2.28 | 294.40 K | $165.80 M |
| 10/27/2025 | $2.40 | $2.42 (0.83%) | $2.46 | $2.32 | 297.73 K | $167.18 M |
| 10/24/2025 | $2.44 | $2.41 (-1.23%) | $2.53 | $2.26 | 562.30 K | $166.49 M |
| 10/23/2025 | $2.36 | $2.45 (3.81%) | $2.53 | $2.33 | 442.46 K | $169.25 M |
| 10/22/2025 | $2.22 | $2.37 (6.76%) | $2.49 | $2.19 | 619.01 K | $163.73 M |
| 10/21/2025 | $2.58 | $2.28 (-11.63%) | $2.59 | $2.28 | 769.70 K | $157.51 M |
| 10/20/2025 | $2.21 | $2.66 (20.36%) | $2.81 | $2.08 | 1.64 M | $183.76 M |
| 10/17/2025 | $2.51 | $2.21 (-11.95%) | $2.57 | $2.08 | 2.74 M | $152.67 M |
| 10/16/2025 | $3.46 | $2.61 (-24.57%) | $3.77 | $2.45 | 94.34 M | $180.31 M |
| 10/15/2025 | $2.00 | $2.10 (5%) | $2.12 | $1.98 | 126.40 K | $145.07 M |
| 10/14/2025 | $2.07 | $1.97 (-4.83%) | $2.13 | $1.87 | 301.14 K | $136.09 M |
| 10/13/2025 | $2.02 | $2.04 (0.99%) | $2.10 | $1.99 | 31.10 K | $140.93 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.
