5 DAY PERFORMANCE
+9.40%
1 MONTH PERFORMANCE
+13.78%
3 MONTH PERFORMANCE
+40.66%
6 MONTH PERFORMANCE
+52.38%
YEAR-TO-DATE PERFORMANCE
-18.99%
1 YEAR PERFORMANCE
+8.47%
Whitehawk Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | $2.18 | $2.02 (-7.34%) | $2.18 | $2.02 | 46.04 K | $139.55 M |
| 10/09/2025 | $2.17 | $2.17 (0%) | $2.24 | $2.13 | 83.55 K | $149.91 M |
| 10/08/2025 | $2.24 | $2.13 (-4.91%) | $2.27 | $2.06 | 75.04 K | $147.15 M |
| 10/07/2025 | $2.12 | $2.22 (4.72%) | $2.29 | $2.11 | 118.50 K | $153.36 M |
| 10/06/2025 | $1.99 | $2.15 (8.04%) | $2.18 | $1.98 | 498.47 K | $148.53 M |
| 10/03/2025 | $1.91 | $1.96 (2.62%) | $2.02 | $1.91 | 81.81 K | $135.40 M |
| 10/02/2025 | $2.00 | $1.94 (-3%) | $2.00 | $1.86 | 175.25 K | $134.02 M |
| 10/01/2025 | $1.86 | $1.91 (2.69%) | $1.95 | $1.86 | 44.72 K | $131.95 M |
| 09/30/2025 | $1.90 | $1.90 (0%) | $1.94 | $1.82 | 18.60 K | $131.26 M |
| 09/29/2025 | $1.97 | $1.92 (-2.54%) | $1.97 | $1.88 | 102.53 K | $132.64 M |
| 09/26/2025 | $1.89 | $1.94 (2.65%) | $1.95 | $1.89 | 90.60 K | $134.02 M |
| 09/25/2025 | $1.95 | $1.89 (-3.08%) | $1.95 | $1.88 | 113.60 K | $130.57 M |
| 09/24/2025 | $1.94 | $1.91 (-1.55%) | $1.94 | $1.86 | 32.20 K | $131.95 M |
| 09/23/2025 | $1.93 | $1.92 (-0.52%) | $1.97 | $1.87 | 36.73 K | $132.64 M |
| 09/22/2025 | $2.00 | $1.90 (-5%) | $2.00 | $1.89 | 47.03 K | $131.26 M |
| 09/19/2025 | $1.97 | $1.92 (-2.54%) | $2.01 | $1.89 | 149.63 K | $132.64 M |
| 09/18/2025 | $1.95 | $1.97 (1.03%) | $2.02 | $1.95 | 134.00 K | $136.09 M |
| 09/17/2025 | $1.92 | $1.95 (1.56%) | $2.00 | $1.90 | 395.75 K | $134.71 M |
| 09/16/2025 | $1.86 | $1.95 (4.84%) | $2.02 | $1.81 | 95.90 K | $134.71 M |
| 09/15/2025 | $1.98 | $1.86 (-6.06%) | $1.98 | $1.80 | 105.69 K | $128.49 M |
| 09/12/2025 | $1.94 | $1.99 (2.58%) | $2.02 | $1.91 | 243.30 K | $137.48 M |
| 09/11/2025 | $1.79 | $2.01 (12.29%) | $2.04 | $1.78 | 256.80 K | $138.86 M |
| 09/10/2025 | $1.80 | $1.79 (-0.56%) | $1.84 | $1.79 | 26.20 K | $123.66 M |
| 09/09/2025 | $1.76 | $1.80 (2.27%) | $1.85 | $1.76 | 25.10 K | $124.35 M |
| 09/08/2025 | $1.80 | $1.79 (-0.56%) | $1.83 | $1.77 | 55.00 K | $123.66 M |
| 09/05/2025 | $1.80 | $1.82 (1.11%) | $1.85 | $1.80 | 36.92 K | $125.73 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.