Belite Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2025	60.91	60.91	57.69	58.91	58.91	1.19%	37,082
Jan 21, 2025	58.24	61.66	55.29	58.22	58.22	3.58%	94,593
Jan 17, 2025	54.28	56.33	53.40	56.21	56.21	5.98%	42,762
Jan 16, 2025	54.89	55.05	52.03	53.04	53.04	-3.39%	51,067
Jan 15, 2025	54.54	55.80	54.00	54.90	54.90	0.99%	64,599
Jan 14, 2025	55.99	57.10	53.00	54.36	54.36	-2.16%	42,330
Jan 13, 2025	54.23	56.31	53.60	55.56	55.56	0.16%	40,027
Jan 10, 2025	55.89	56.54	54.78	55.47	55.47	-0.84%	38,697
Jan 8, 2025	58.40	59.22	55.66	55.94	55.94	-4.80%	21,860
Jan 7, 2025	58.90	60.49	57.04	58.76	58.76	0.07%	43,289
Jan 6, 2025	62.10	62.10	58.09	58.72	58.72	-5.43%	48,799
Jan 3, 2025	64.34	65.37	61.02	62.09	62.09	-4.12%	66,773
Jan 2, 2025	62.93	68.20	62.93	64.76	64.76	2.63%	43,437
Dec 31, 2024	61.41	63.98	61.41	63.10	63.10	1.82%	17,676
Dec 30, 2024	61.43	63.37	61.00	61.97	61.97	-0.05%	59,660
Dec 27, 2024	62.68	63.00	60.90	62.00	62.00	-1.51%	26,423
Dec 26, 2024	62.20	63.38	60.81	62.95	62.95	1.53%	55,908
Dec 24, 2024	63.00	63.00	61.47	62.00	62.00	-1.31%	35,233
Dec 23, 2024	63.97	64.52	61.99	62.82	62.82	-2.03%	21,854
Dec 20, 2024	63.90	65.90	62.38	64.12	64.12	1.07%	57,490
Dec 19, 2024	63.40	65.00	61.71	63.44	63.44	0.76%	64,478
Dec 18, 2024	63.10	64.48	61.39	62.96	62.96	-0.16%	36,363
Dec 17, 2024	61.70	63.06	61.02	63.06	63.06	-0.06%	42,392
Dec 16, 2024	63.29	63.29	60.00	63.10	63.10	1.22%	29,750
Dec 13, 2024	63.76	63.76	61.50	62.34	62.34	-1.63%	28,714
Dec 12, 2024	64.32	65.43	62.00	63.37	63.37	-1.22%	47,717
Dec 11, 2024	65.11	65.90	63.98	64.15	64.15	-0.85%	23,570
Dec 10, 2024	65.81	66.85	63.02	64.70	64.70	-1.52%	54,803
Dec 9, 2024	73.84	74.50	65.30	65.70	65.70	-11.66%	63,863
Dec 6, 2024	70.34	76.87	67.15	74.37	74.37	14.39%	142,770
Dec 5, 2024	69.40	74.00	63.50	65.02	65.02	-2.95%	107,429
Dec 4, 2024	65.50	68.57	64.33	66.99	66.99	3.06%	32,376
Dec 3, 2024	64.20	67.08	63.55	65.00	65.00	1.56%	60,234
Dec 2, 2024	63.38	65.50	62.63	64.00	64.00	1.17%	52,896
Nov 29, 2024	67.01	68.56	63.26	63.26	63.26	-6.20%	29,972
Nov 27, 2024	63.00	70.00	62.53	67.44	67.44	5.34%	86,180
Nov 26, 2024	73.25	73.46	63.38	64.02	64.02	-15.03%	115,279
Nov 25, 2024	80.50	80.50	74.27	75.34	75.34	-6.09%	102,278
Nov 22, 2024	82.00	82.07	78.00	80.23	80.23	-2.69%	72,894
Nov 21, 2024	82.89	82.89	81.10	82.45	82.45	-0.10%	81,037
Nov 20, 2024	82.76	83.50	81.51	82.53	82.53	0.23%	59,602
Nov 19, 2024	82.30	83.95	80.00	82.34	82.34	-0.51%	142,527
Nov 18, 2024	82.97	84.50	80.26	82.76	82.76	-0.06%	93,726
Nov 15, 2024	83.60	84.10	81.00	82.81	82.81	-1.02%	64,005
Nov 14, 2024	82.55	86.53	81.09	83.66	83.66	1.74%	122,233
Nov 13, 2024	81.20	83.10	79.23	82.23	82.23	1.33%	85,868
Nov 12, 2024	78.31	82.18	78.20	81.15	81.15	3.19%	105,808
Nov 11, 2024	79.54	80.89	77.62	78.64	78.64	-3.01%	84,354
Nov 8, 2024	82.10	83.60	79.71	81.08	81.08	-1.59%	127,118
Nov 7, 2024	80.45	83.50	79.03	82.39	82.39	1.62%	166,349
Nov 6, 2024	70.02	82.25	69.50	81.08	81.08	15.66%	213,676
Nov 5, 2024	69.71	70.30	69.00	70.10	70.10	0.56%	55,312
Nov 4, 2024	69.90	70.90	62.33	69.71	69.71	-0.27%	165,510
Nov 1, 2024	66.12	70.00	65.75	69.90	69.90	4.94%	134,196
Oct 31, 2024	60.55	67.00	57.58	66.61	66.61	10.01%	122,151
Oct 30, 2024	68.00	69.32	55.50	60.55	60.55	-13.23%	136,092
Oct 29, 2024	67.05	70.37	66.60	69.78	69.78	2.94%	90,000
Oct 28, 2024	66.52	68.12	66.50	67.79	67.79	1.33%	79,121
Oct 25, 2024	66.50	67.30	64.88	66.90	66.90	0.45%	77,948
Oct 24, 2024	64.81	67.50	63.53	66.60	66.60	2.49%	120,536
Oct 23, 2024	59.87	64.98	59.80	64.98	64.98	8.39%	103,391
Oct 22, 2024	57.75	60.05	57.58	59.95	59.95	4.08%	131,970
Oct 21, 2024	56.85	57.82	56.68	57.60	57.60	1.14%	28,265
Oct 18, 2024	55.63	57.35	55.63	56.95	56.95	1.70%	36,405
Oct 17, 2024	56.00	56.10	55.80	56.00	56.00	0.04%	11,502
Oct 16, 2024	55.80	56.37	55.61	55.98	55.98	0.96%	25,220
Oct 15, 2024	55.61	55.85	53.79	55.45	55.45	-0.63%	42,114
Oct 14, 2024	55.00	56.50	54.53	55.80	55.80	0.87%	29,719
Oct 11, 2024	55.10	55.75	53.84	55.32	55.32	-0.14%	34,977
Oct 10, 2024	55.10	55.70	54.61	55.40	55.40	0.73%	39,271
Oct 9, 2024	53.85	55.30	52.51	55.00	55.00	2.00%	75,015
Oct 8, 2024	51.39	54.39	51.21	53.92	53.92	5.93%	120,731
Oct 7, 2024	51.00	51.43	50.72	50.90	50.90	-0.18%	27,126
Oct 4, 2024	50.98	51.15	50.49	50.99	50.99	0.18%	50,201
Oct 3, 2024	48.01	51.09	48.01	50.90	50.90	4.50%	44,142
Oct 2, 2024	47.19	48.79	47.13	48.71	48.71	3.07%	38,764
Oct 1, 2024	47.00	47.45	46.50	47.26	47.26	0.81%	13,438
Sep 30, 2024	46.27	47.00	45.96	46.88	46.88	0.71%	36,061
Sep 27, 2024	46.73	47.22	43.80	46.55	46.55	-0.64%	19,701
Sep 26, 2024	46.24	47.14	43.70	46.85	46.85	0.82%	91,776
Sep 25, 2024	47.10	47.25	45.69	46.47	46.47	-2.15%	30,997
Sep 24, 2024	47.54	47.90	47.32	47.49	47.49	-1.51%	10,853
Sep 23, 2024	48.13	48.43	47.81	48.22	48.22	-0.45%	13,893
Sep 20, 2024	48.50	48.50	47.70	48.44	48.44	-0.23%	27,763
Sep 19, 2024	48.40	48.80	48.20	48.55	48.55	0.50%	65,033
Sep 18, 2024	48.27	48.64	48.12	48.31	48.31	-0.43%	24,763
Sep 17, 2024	48.65	48.70	48.22	48.52	48.52	-0.51%	14,533
Sep 16, 2024	48.38	48.78	48.03	48.77	48.77	-0.10%	8,692
Sep 13, 2024	48.56	48.82	48.49	48.82	48.82	0.25%	22,934
Sep 12, 2024	48.67	48.98	48.50	48.70	48.70	0.02%	30,234
Sep 11, 2024	48.50	48.84	48.19	48.69	48.69	-0.43%	14,897
Sep 10, 2024	48.15	48.98	46.90	48.90	48.90	0.06%	25,895
Sep 9, 2024	48.52	49.15	48.39	48.87	48.87	1.39%	56,878
Sep 6, 2024	48.70	48.70	45.22	48.20	48.20	-1.23%	92,928
Sep 5, 2024	48.45	48.80	48.25	48.80	48.80	0.81%	27,476
Sep 4, 2024	48.40	48.50	47.34	48.41	48.41	0.04%	12,480
Sep 3, 2024	48.65	48.65	48.09	48.39	48.39	-0.60%	16,369
Aug 30, 2024	48.19	49.01	47.71	48.68	48.68	0.45%	19,331
Aug 29, 2024	48.89	48.99	47.72	48.46	48.46	-0.84%	21,417
Aug 28, 2024	48.76	49.00	48.63	48.87	48.87	-0.16%	9,405