Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2026	2.740	2.930	2.661	2.900	333,371	+0.15(+5.45%)
Jan 13, 2026	2.600	2.780	2.460	2.750	185,224	+0.18(+7.00%)
Jan 12, 2026	2.640	2.680	2.500	2.570	138,078	-0.07(-2.65%)
Jan 09, 2026	2.700	2.700	2.550	2.640	86,179	-0.07(-2.58%)
Jan 08, 2026	2.680	2.769	2.625	2.710	82,654	+0.04(+1.50%)
Jan 07, 2026	2.530	2.690	2.530	2.670	114,843	+0.15(+5.95%)
Jan 06, 2026	2.520	2.605	2.505	2.520	58,480	-0.01(-0.40%)
Jan 05, 2026	2.470	2.560	2.460	2.530	84,457	+0.09(+3.69%)
Jan 02, 2026	2.410	2.480	2.360	2.440	91,817	+0.02(+0.83%)
Dec 31, 2025	2.490	2.500	2.390	2.420	164,277	-0.05(-2.02%)
Dec 30, 2025	2.580	2.630	2.470	2.470	174,469	-0.12(-4.63%)
Dec 29, 2025	2.650	2.660	2.540	2.590	80,116	-0.08(-3.00%)
Dec 26, 2025	2.730	2.730	2.585	2.670	208,065	-0.02(-0.74%)
Dec 24, 2025	2.650	2.850	2.620	2.690	167,828	+0.04(+1.51%)
Dec 23, 2025	2.470	2.710	2.440	2.650	320,600	+0.16(+6.43%)
Dec 22, 2025	2.570	2.574	2.400	2.490	167,475	-0.07(-2.73%)
Dec 19, 2025	2.450	2.650	2.429	2.560	240,051	+0.14(+5.79%)
Dec 18, 2025	2.340	2.450	2.340	2.420	132,596	+0.12(+5.22%)
Dec 17, 2025	2.350	2.410	2.300	2.300	84,291	-0.10(-4.17%)
Dec 16, 2025	2.360	2.440	2.350	2.400	73,664	+0.04(+1.69%)
Dec 15, 2025	2.310	2.440	2.300	2.360	106,888	+0.04(+1.72%)
Dec 12, 2025	2.470	2.540	2.240	2.320	136,505	-0.18(-7.20%)
Dec 11, 2025	2.500	2.560	2.470	2.500	154,644	-0.09(-3.47%)
Dec 10, 2025	2.530	2.630	2.520	2.590	97,731	+0.02(+0.78%)
Dec 09, 2025	2.350	2.600	2.350	2.570	181,387	+0.18(+7.53%)
Dec 08, 2025	2.490	2.490	2.350	2.390	163,122	-0.10(-4.02%)
Dec 05, 2025	2.560	2.590	2.490	2.490	92,737	-0.07(-2.73%)
Dec 04, 2025	2.250	2.560	2.230	2.560	397,524	+0.32(+14.29%)
Dec 03, 2025	2.230	2.290	2.180	2.240	107,992	+0.06(+2.75%)
Dec 02, 2025	2.250	2.295	2.180	2.180	167,320	-0.08(-3.54%)
Dec 01, 2025	2.340	2.340	2.190	2.260	337,464	-0.08(-3.42%)
Nov 28, 2025	2.300	2.360	2.180	2.340	253,502	+0.04(+1.74%)
Nov 26, 2025	2.180	2.300	2.100	2.300	182,049	+0.15(+6.98%)
Nov 25, 2025	2.180	2.225	2.130	2.150	183,957	-0.06(-2.71%)
Nov 24, 2025	2.110	2.270	2.110	2.210	179,853	+0.10(+4.74%)
Nov 21, 2025	2.000	2.110	1.975	2.110	98,821	+0.12(+6.03%)
Nov 20, 2025	2.090	2.165	1.970	1.990	264,907	-0.10(-4.78%)
Nov 19, 2025	2.120	2.170	2.060	2.090	175,269	-0.05(-2.34%)
Nov 18, 2025	2.080	2.270	2.076	2.140	239,040	+0.02(+0.94%)
Nov 17, 2025	2.120	2.190	2.050	2.120	127,153	-0.02(-0.93%)
Nov 14, 2025	2.070	2.195	2.070	2.140	180,173	+0.05(+2.39%)
Nov 13, 2025	2.210	2.210	2.070	2.090	128,976	-0.14(-6.28%)
Nov 12, 2025	2.220	2.255	2.170	2.230	144,253	+0.00(+0.00%)
Nov 11, 2025	2.180	2.270	2.143	2.230	174,805	+0.05(+2.29%)
Nov 10, 2025	2.120	2.220	2.060	2.180	170,536	+0.11(+5.31%)
Nov 07, 2025	2.100	2.120	2.010	2.070	266,895	-0.03(-1.43%)
Nov 06, 2025	2.250	2.270	2.060	2.100	400,064	-0.15(-6.67%)
Nov 05, 2025	2.260	2.300	2.197	2.250	86,346	-0.01(-0.44%)
Nov 04, 2025	2.170	2.280	2.120	2.260	346,882	+0.04(+1.80%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Whitehawk Therapeutics, Inc. - Common Stock (NQ:WHWK)

Historical Prices