2m 2m 2m 2m 2m 2m 2m
Whitehawk (WHWK)
NASDAQ
$3.25-$0.04 (-1.07%)
Price as of Oct 22, 2026 7:30 PM EDT- $187.3MMarket Cap
- 38.61%1-Year Change
- BiotechnologyIndustry
Whitehawk (WHWK)
$3.25-$0.04 (-1.07%)
- 1 Month-18.69%Low Price$2.89High Price$4.04
- 3 Months-15.98%Low Price$2.89High Price$5.08
- 1 Year+38.61%Low Price$1.99High Price$5.10
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/21/2026 | 3.20 | 3.32 | 3.13 | 3.29 | +2.98% | 279,988 |
10/20/2026 | 3.02 | 3.24 | 3.02 | 3.19 | +5.98% | 417,759 |
10/19/2026 | 2.89 | 3.08 | 2.85 | 3.01 | +4.15% | 520,161 |
10/16/2026 | 3.03 | 3.03 | 2.87 | 2.89 | -4.93% | 273,975 |
10/15/2026 | 2.98 | 3.08 | 2.98 | 3.04 | +2.36% | 337,395 |
10/14/2026 | 3.05 | 3.11 | 2.94 | 2.97 | -1.66% | 510,063 |
10/13/2026 | 3.37 | 3.37 | 3.00 | 3.02 | -10.65% | 461,731 |
10/12/2026 | 3.52 | 3.57 | 3.36 | 3.38 | -3.98% | 222,054 |
10/09/2026 | 3.47 | 3.54 | 3.40 | 3.52 | +1.44% | 320,256 |
10/08/2026 | 3.37 | 3.52 | 3.33 | 3.47 | +1.76% | 248,602 |
10/07/2026 | 3.55 | 3.60 | 3.35 | 3.41 | -5.54% | 435,719 |
10/06/2026 | 3.72 | 3.72 | 3.55 | 3.61 | -2.43% | 468,157 |
10/05/2026 | 3.73 | 3.75 | 3.61 | 3.70 | 0.00% | 289,137 |
10/02/2026 | 3.81 | 3.81 | 3.66 | 3.70 | -1.60% | 431,786 |
10/01/2026 | 3.95 | 3.95 | 3.75 | 3.76 | 0.00% | 208,071 |
09/30/2026 | 3.76 | 3.84 | 3.68 | 3.76 | +0.80% | 265,602 |
09/29/2026 | 3.76 | 3.79 | 3.68 | 3.73 | -0.80% | 221,858 |
09/28/2026 | 3.74 | 3.80 | 3.68 | 3.76 | +0.53% | 278,125 |
09/25/2026 | 3.85 | 3.89 | 3.74 | 3.74 | -3.11% | 166,982 |
09/24/2026 | 3.81 | 3.91 | 3.75 | 3.86 | +1.05% | 245,788 |
09/23/2026 | 4.02 | 4.08 | 3.82 | 3.82 | -5.45% | 248,481 |
09/22/2026 | 4.08 | 4.17 | 4.01 | 4.04 | 0.00% | 149,065 |
09/21/2026 | 4.19 | 4.20 | 4.00 | 4.04 | -3.81% | 389,626 |
09/18/2026 | 4.09 | 4.26 | 4.09 | 4.20 | +2.94% | 1,972,038 |
09/17/2026 | 4.11 | 4.17 | 4.05 | 4.08 | +0.99% | 130,073 |
09/16/2026 | 4.11 | 4.16 | 4.03 | 4.04 | -1.22% | 170,644 |
09/15/2026 | 4.06 | 4.11 | 3.96 | 4.09 | +0.49% | 142,334 |
09/14/2026 | 4.16 | 4.19 | 4.05 | 4.07 | -0.97% | 166,030 |
09/11/2026 | 4.12 | 4.30 | 4.08 | 4.11 | +0.98% | 283,519 |
09/10/2026 | 4.13 | 4.18 | 3.99 | 4.07 | -2.86% | 1,291,640 |
09/09/2026 | 4.39 | 4.49 | 4.16 | 4.19 | -4.56% | 168,324 |
09/08/2026 | 4.56 | 4.61 | 4.37 | 4.39 | -4.57% | 160,996 |
09/04/2026 | 4.59 | 4.65 | 4.53 | 4.60 | -0.65% | 178,142 |
09/03/2026 | 4.71 | 4.77 | 4.58 | 4.63 | -1.70% | 223,091 |
09/02/2026 | 4.66 | 4.81 | 4.53 | 4.71 | +1.73% | 138,967 |
09/01/2026 | 4.49 | 4.76 | 4.44 | 4.63 | +1.98% | 202,770 |
08/31/2026 | 4.57 | 4.59 | 4.44 | 4.54 | -1.73% | 359,274 |
08/28/2026 | 4.87 | 5.03 | 4.60 | 4.62 | -5.13% | 100,065 |
08/27/2026 | 4.83 | 4.98 | 4.83 | 4.87 | +0.62% | 312,464 |
08/26/2026 | 5.08 | 5.10 | 4.83 | 4.84 | -4.72% | 136,263 |
08/25/2026 | 4.89 | 5.09 | 4.89 | 5.08 | +4.10% | 167,965 |
08/24/2026 | 4.74 | 4.90 | 4.54 | 4.88 | +3.17% | 240,086 |
08/21/2026 | 4.87 | 4.94 | 4.64 | 4.73 | -2.07% | 226,205 |
08/20/2026 | 4.83 | 4.93 | 4.71 | 4.83 | -0.82% | 293,367 |
08/19/2026 | 4.81 | 5.00 | 4.73 | 4.87 | +2.31% | 328,241 |
08/18/2026 | 4.59 | 4.82 | 4.59 | 4.76 | +2.59% | 151,603 |
08/17/2026 | 4.45 | 4.72 | 4.45 | 4.64 | +4.04% | 335,299 |
08/14/2026 | 4.68 | 4.68 | 4.41 | 4.46 | -4.70% | 274,478 |
08/13/2026 | 4.72 | 4.81 | 4.68 | 4.68 | -0.64% | 317,798 |
08/12/2026 | 4.65 | 4.79 | 4.50 | 4.71 | +0.86% | 310,892 |
08/11/2026 | 4.56 | 4.80 | 4.22 | 4.67 | +2.64% | 871,763 |
08/10/2026 | 4.77 | 4.89 | 4.51 | 4.55 | -4.41% | 780,023 |
08/07/2026 | 4.69 | 4.88 | 4.59 | 4.76 | +1.28% | 600,056 |
08/06/2026 | 4.09 | 4.73 | 4.09 | 4.70 | +15.48% | 308,663 |
08/06/2026 |
-$0.20 Earnings | |||||
08/05/2026 | 4.15 | 4.27 | 4.04 | 4.07 | -1.69% | 599,377 |
08/04/2026 | 3.98 | 4.18 | 3.98 | 4.14 | +4.55% | 471,037 |
08/03/2026 | 3.88 | 4.00 | 3.74 | 3.96 | +2.86% | 328,983 |
07/31/2026 | 3.87 | 3.92 | 3.75 | 3.85 | 0.00% | 309,831 |
07/30/2026 | 3.68 | 3.86 | 3.64 | 3.85 | +5.19% | 263,831 |
07/29/2026 | 3.68 | 3.82 | 3.53 | 3.66 | -0.54% | 718,537 |
07/28/2026 | 3.71 | 3.73 | 3.40 | 3.68 | -0.54% | 530,737 |
07/27/2026 | 3.74 | 3.81 | 3.67 | 3.70 | -0.27% | 737,409 |
07/24/2026 | 3.85 | 3.85 | 3.69 | 3.71 | -3.13% | 407,807 |
07/23/2026 | 3.93 | 3.97 | 3.71 | 3.83 | -4.01% | 477,532 |
07/22/2026 | 3.90 | 4.03 | 3.87 | 3.99 | +2.05% | 473,036 |
07/21/2026 | 3.80 | 3.98 | 3.77 | 3.91 | +3.17% | 289,584 |
07/20/2026 | 3.90 | 3.96 | 3.78 | 3.79 | -2.57% | 183,696 |
07/17/2026 | 3.86 | 4.06 | 3.86 | 3.89 | 0.00% | 275,114 |
07/16/2026 | 3.82 | 3.95 | 3.65 | 3.89 | +1.04% | 529,086 |
07/15/2026 | 3.83 | 3.90 | 3.79 | 3.85 | +1.05% | 355,279 |
07/14/2026 | 3.88 | 3.94 | 3.80 | 3.81 | -0.78% | 288,570 |
07/13/2026 | 4.00 | 4.06 | 3.81 | 3.84 | -3.27% | 507,060 |
07/10/2026 | 3.88 | 3.99 | 3.75 | 3.97 | +2.85% | 408,641 |
07/09/2026 | 3.94 | 4.03 | 3.77 | 3.86 | -2.53% | 481,582 |
07/08/2026 | 4.09 | 4.20 | 3.82 | 3.96 | -4.58% | 924,955 |
07/07/2026 | 4.04 | 4.41 | 3.73 | 4.15 | +3.23% | 1,041,464 |
07/06/2026 | 4.18 | 4.25 | 4.01 | 4.02 | -4.06% | 523,831 |
07/02/2026 | 4.30 | 4.48 | 4.13 | 4.19 | -2.56% | 692,497 |
07/01/2026 | 4.55 | 4.86 | 4.28 | 4.30 | -6.11% | 396,005 |
06/30/2026 | 4.41 | 4.76 | 4.31 | 4.58 | +3.85% | 611,654 |
06/29/2026 | 4.16 | 4.44 | 4.02 | 4.41 | +6.01% | 364,296 |
06/26/2026 | 4.11 | 4.26 | 4.08 | 4.16 | +1.22% | 3,961,815 |
06/25/2026 | 4.53 | 4.58 | 3.98 | 4.11 | -6.38% | 595,016 |
06/24/2026 | 4.34 | 4.42 | 4.14 | 4.39 | +0.46% | 435,521 |
06/23/2026 | 4.37 | 4.45 | 4.15 | 4.37 | -2.02% | 370,021 |
06/22/2026 | 4.47 | 4.77 | 4.39 | 4.46 | +0.90% | 523,753 |
06/18/2026 | 4.27 | 4.49 | 4.18 | 4.42 | +4.74% | 585,155 |
06/17/2026 | 4.19 | 4.50 | 4.18 | 4.22 | +1.20% | 542,173 |
06/16/2026 | 4.06 | 4.26 | 4.04 | 4.17 | +1.71% | 345,872 |
06/15/2026 | 4.20 | 4.25 | 4.08 | 4.10 | -1.44% | 253,667 |
06/12/2026 | 4.06 | 4.34 | 4.06 | 4.16 | +2.46% | 161,368 |
06/11/2026 | 4.06 | 4.12 | 4.01 | 4.06 | +1.00% | 117,229 |
06/10/2026 | 4.17 | 4.38 | 4.02 | 4.02 | -4.74% | 135,610 |
06/09/2026 | 4.08 | 4.27 | 3.96 | 4.22 | +4.98% | 362,313 |
06/08/2026 | 4.13 | 4.20 | 3.97 | 4.02 | -3.13% | 366,949 |
06/05/2026 | 4.47 | 4.52 | 4.10 | 4.15 | -5.68% | 124,513 |
06/04/2026 | 4.35 | 4.64 | 4.30 | 4.40 | +1.38% | 196,171 |
06/03/2026 | 4.14 | 4.35 | 4.14 | 4.34 | +3.83% | 168,245 |
06/02/2026 | 4.46 | 4.46 | 4.12 | 4.18 | -6.90% | 218,152 |