Whitehawk Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	2.49	2.50	2.39	2.42	2.42	-2.02%	164,277
Dec 30, 2025	2.58	2.63	2.47	2.47	2.47	-4.63%	174,468
Dec 29, 2025	2.65	2.66	2.54	2.59	2.59	-3.00%	79,233
Dec 26, 2025	2.73	2.73	2.59	2.67	2.67	-0.74%	207,925
Dec 24, 2025	2.65	2.85	2.62	2.69	2.69	1.51%	167,828
Dec 23, 2025	2.47	2.71	2.44	2.65	2.65	6.43%	320,600
Dec 22, 2025	2.57	2.57	2.40	2.49	2.49	-2.73%	167,425
Dec 19, 2025	2.45	2.65	2.43	2.56	2.56	5.79%	239,268
Dec 18, 2025	2.34	2.45	2.34	2.42	2.42	5.22%	132,714
Dec 17, 2025	2.35	2.41	2.30	2.30	2.30	-4.17%	84,342
Dec 16, 2025	2.36	2.44	2.35	2.40	2.40	1.69%	73,764
Dec 15, 2025	2.31	2.44	2.30	2.36	2.36	1.72%	106,888
Dec 12, 2025	2.47	2.54	2.24	2.32	2.32	-7.20%	136,505
Dec 11, 2025	2.50	2.56	2.47	2.50	2.50	-3.47%	154,644
Dec 10, 2025	2.53	2.63	2.52	2.59	2.59	0.78%	97,731
Dec 9, 2025	2.35	2.60	2.35	2.57	2.57	7.53%	181,647
Dec 8, 2025	2.49	2.49	2.35	2.39	2.39	-4.02%	163,127
Dec 5, 2025	2.56	2.59	2.49	2.49	2.49	-2.73%	92,737
Dec 4, 2025	2.25	2.56	2.23	2.56	2.56	14.29%	397,526
Dec 3, 2025	2.23	2.29	2.18	2.24	2.24	2.75%	107,993
Dec 2, 2025	2.25	2.30	2.18	2.18	2.18	-3.54%	167,321
Dec 1, 2025	2.34	2.34	2.19	2.26	2.26	-3.42%	337,464
Nov 28, 2025	2.30	2.36	2.18	2.34	2.34	1.74%	253,502
Nov 26, 2025	2.18	2.30	2.10	2.30	2.30	6.98%	182,049
Nov 25, 2025	2.18	2.23	2.13	2.15	2.15	-2.71%	184,153
Nov 24, 2025	2.11	2.27	2.11	2.21	2.21	4.74%	179,853
Nov 21, 2025	2.00	2.11	1.98	2.11	2.11	6.03%	98,821
Nov 20, 2025	2.09	2.17	1.97	1.99	1.99	-4.78%	264,957
Nov 19, 2025	2.12	2.17	2.06	2.09	2.09	-2.34%	175,519
Nov 18, 2025	2.08	2.27	2.08	2.14	2.14	0.94%	239,040
Nov 17, 2025	2.12	2.19	2.05	2.12	2.12	-0.93%	127,153
Nov 14, 2025	2.07	2.20	2.07	2.14	2.14	2.39%	180,173
Nov 13, 2025	2.21	2.21	2.07	2.09	2.09	-6.28%	128,976
Nov 12, 2025	2.22	2.26	2.17	2.23	2.23	-	144,744
Nov 11, 2025	2.18	2.27	2.14	2.23	2.23	2.29%	174,812
Nov 10, 2025	2.12	2.22	2.06	2.18	2.18	5.31%	171,078
Nov 7, 2025	2.10	2.12	2.01	2.07	2.07	-1.43%	266,895
Nov 6, 2025	2.25	2.27	2.06	2.10	2.10	-6.67%	400,074
Nov 5, 2025	2.26	2.30	2.20	2.25	2.25	-0.44%	87,994
Nov 4, 2025	2.17	2.28	2.12	2.26	2.26	1.80%	347,237
Nov 3, 2025	2.33	2.39	2.16	2.22	2.22	-7.50%	258,094
Oct 31, 2025	2.23	2.40	2.18	2.40	2.40	6.67%	288,545
Oct 30, 2025	2.46	2.46	2.22	2.25	2.25	-8.54%	345,406
Oct 29, 2025	2.46	2.49	2.34	2.46	2.46	2.50%	313,364
Oct 28, 2025	2.42	2.43	2.28	2.40	2.40	-0.83%	294,357
Oct 27, 2025	2.40	2.46	2.32	2.42	2.42	0.41%	297,731
Oct 24, 2025	2.44	2.53	2.26	2.41	2.41	-1.63%	562,257
Oct 23, 2025	2.36	2.53	2.33	2.45	2.45	3.38%	442,457
Oct 22, 2025	2.22	2.49	2.19	2.37	2.37	3.95%	619,007
Oct 21, 2025	2.58	2.59	2.28	2.28	2.28	-14.29%	769,694