Belite Bio, Inc (BLTE)
NASDAQ: BLTE · Real-Time Price · USD
119.50
+2.59 (2.22%)
Nov 18, 2025, 12:16 PM EST - Market open
Belite Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 116.00 | 123.50 | 116.00 | 121.17 | - | 3.64% | 72,205 |
| Nov 17, 2025 | 116.90 | 120.97 | 116.29 | 116.91 | 116.91 | 0.16% | 52,656 |
| Nov 14, 2025 | 109.68 | 117.83 | 108.75 | 116.72 | 116.72 | 3.83% | 58,936 |
| Nov 13, 2025 | 110.00 | 113.99 | 109.03 | 112.41 | 112.41 | 1.44% | 45,243 |
| Nov 12, 2025 | 109.71 | 113.48 | 109.00 | 110.82 | 110.82 | 4.78% | 42,985 |
| Nov 11, 2025 | 115.00 | 116.00 | 102.00 | 105.76 | 105.76 | -9.87% | 75,575 |
| Nov 10, 2025 | 114.15 | 124.73 | 112.00 | 117.34 | 117.34 | 3.67% | 175,385 |
| Nov 7, 2025 | 110.41 | 117.89 | 106.10 | 113.19 | 113.19 | 1.31% | 209,025 |
| Nov 6, 2025 | 113.32 | 113.81 | 111.00 | 111.73 | 111.73 | -0.61% | 53,948 |
| Nov 5, 2025 | 111.23 | 114.66 | 111.00 | 112.42 | 112.42 | 1.21% | 83,759 |
| Nov 4, 2025 | 111.19 | 116.24 | 109.00 | 111.08 | 111.08 | -1.17% | 145,844 |
| Nov 3, 2025 | 107.50 | 115.41 | 107.00 | 112.40 | 112.40 | 6.13% | 160,813 |
| Oct 31, 2025 | 98.85 | 107.00 | 97.99 | 105.91 | 105.91 | 7.96% | 135,989 |
| Oct 30, 2025 | 97.50 | 99.00 | 95.29 | 98.10 | 98.10 | 0.10% | 79,095 |
| Oct 29, 2025 | 92.41 | 98.22 | 91.40 | 98.00 | 98.00 | 5.35% | 158,868 |
| Oct 28, 2025 | 93.50 | 93.90 | 90.77 | 93.02 | 93.02 | -0.85% | 63,224 |
| Oct 27, 2025 | 92.50 | 94.00 | 92.14 | 93.82 | 93.82 | 1.08% | 45,958 |
| Oct 24, 2025 | 92.99 | 93.59 | 91.53 | 92.82 | 92.82 | 0.65% | 83,725 |
| Oct 23, 2025 | 89.62 | 92.48 | 89.16 | 92.22 | 92.22 | 3.20% | 131,749 |
| Oct 22, 2025 | 91.60 | 91.70 | 88.00 | 89.36 | 89.36 | -2.87% | 54,787 |
| Oct 21, 2025 | 89.55 | 92.11 | 88.12 | 92.00 | 92.00 | 1.80% | 49,799 |
| Oct 20, 2025 | 87.56 | 91.01 | 86.57 | 90.37 | 90.37 | 3.03% | 54,774 |
| Oct 17, 2025 | 91.92 | 91.92 | 86.50 | 87.71 | 87.71 | -1.53% | 101,993 |
| Oct 16, 2025 | 81.01 | 90.00 | 81.01 | 89.07 | 89.07 | 9.61% | 143,584 |
| Oct 15, 2025 | 80.00 | 81.51 | 79.05 | 81.26 | 81.26 | 2.52% | 74,700 |
| Oct 14, 2025 | 79.70 | 80.04 | 78.71 | 79.26 | 79.26 | -0.64% | 32,826 |
| Oct 13, 2025 | 80.00 | 80.19 | 78.81 | 79.77 | 79.77 | 0.62% | 29,751 |
| Oct 10, 2025 | 78.47 | 79.41 | 77.64 | 79.28 | 79.28 | 0.99% | 38,190 |
| Oct 9, 2025 | 78.13 | 80.00 | 77.13 | 78.50 | 78.50 | 0.56% | 73,500 |
| Oct 8, 2025 | 76.50 | 80.00 | 76.50 | 78.06 | 78.06 | 0.85% | 40,999 |
| Oct 7, 2025 | 78.75 | 79.95 | 76.23 | 77.40 | 77.40 | -0.90% | 126,539 |
| Oct 6, 2025 | 75.95 | 78.50 | 75.95 | 78.10 | 78.10 | 3.31% | 96,020 |
| Oct 3, 2025 | 73.99 | 75.60 | 72.65 | 75.60 | 75.60 | 2.08% | 70,120 |
| Oct 2, 2025 | 73.48 | 74.10 | 70.80 | 74.06 | 74.06 | 0.76% | 76,468 |
| Oct 1, 2025 | 73.86 | 73.91 | 72.50 | 73.50 | 73.50 | -0.68% | 25,393 |
| Sep 30, 2025 | 73.00 | 74.20 | 72.67 | 74.00 | 74.00 | 1.37% | 37,227 |
| Sep 29, 2025 | 71.00 | 73.38 | 70.17 | 73.00 | 73.00 | 4.32% | 46,176 |
| Sep 26, 2025 | 70.00 | 70.45 | 68.35 | 69.98 | 69.98 | -0.04% | 49,317 |
| Sep 25, 2025 | 69.70 | 71.31 | 68.21 | 70.01 | 70.01 | 0.30% | 74,885 |
| Sep 24, 2025 | 69.81 | 71.18 | 68.89 | 69.80 | 69.80 | -1.76% | 53,062 |
| Sep 23, 2025 | 71.30 | 72.60 | 70.06 | 71.05 | 71.05 | -0.34% | 42,101 |
| Sep 22, 2025 | 70.20 | 71.40 | 70.09 | 71.29 | 71.29 | 1.55% | 36,101 |
| Sep 19, 2025 | 73.24 | 74.20 | 70.20 | 70.20 | 70.20 | -4.16% | 71,038 |
| Sep 18, 2025 | 73.16 | 74.25 | 73.00 | 73.25 | 73.25 | 0.34% | 72,659 |
| Sep 17, 2025 | 68.14 | 73.28 | 67.82 | 73.00 | 73.00 | 9.12% | 64,652 |
| Sep 16, 2025 | 67.35 | 68.17 | 64.80 | 66.90 | 66.90 | 0.15% | 65,063 |
| Sep 15, 2025 | 69.60 | 73.80 | 65.90 | 66.80 | 66.80 | -3.86% | 194,853 |
| Sep 12, 2025 | 68.50 | 69.90 | 67.20 | 69.48 | 69.48 | 1.36% | 66,204 |
| Sep 11, 2025 | 66.63 | 69.30 | 66.00 | 68.55 | 68.55 | 3.44% | 52,143 |
| Sep 10, 2025 | 65.50 | 66.59 | 65.30 | 66.27 | 66.27 | 0.90% | 28,232 |