2m 2m 2m 2m 2m 2m 2m
Whitehawk (WHWK)
NASDAQ
$3.98+$0.13 (+3.38%)
Price as of Aug 03, 2026 12:46 PM EDT- $190.4MMarket Cap
- 121.26%1-Year Change
- BiotechnologyIndustry
Whitehawk (WHWK)
$3.98+$0.13 (+3.38%)
- 1 Month-15.94%Low Price$3.66High Price$4.15
- 3 Months-3.99%Low Price$3.66High Price$5.10
- 1 Year+121.26%Low Price$1.60High Price$5.10
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/01/2026 | 4.64 | 4.80 | 4.44 | 4.49 | -4.87% | 290,992 |
05/29/2026 | 4.77 | 4.91 | 4.65 | 4.72 | -1.26% | 220,379 |
05/28/2026 | 4.77 | 4.83 | 4.68 | 4.78 | 0.00% | 258,951 |
05/27/2026 | 4.77 | 5.00 | 4.61 | 4.78 | +0.21% | 371,222 |
05/26/2026 | 4.50 | 5.21 | 4.50 | 4.77 | +6.24% | 1,013,972 |
05/22/2026 | 4.45 | 4.70 | 4.38 | 4.49 | +4.42% | 347,099 |
05/21/2026 | 4.18 | 4.35 | 4.10 | 4.30 | +1.90% | 164,889 |
05/20/2026 | 4.05 | 4.24 | 3.97 | 4.22 | +3.69% | 167,725 |
05/19/2026 | 4.18 | 4.18 | 3.91 | 4.07 | -4.24% | 239,434 |
05/18/2026 | 4.68 | 4.78 | 4.21 | 4.25 | -9.57% | 294,521 |
05/15/2026 | 5.01 | 5.07 | 4.62 | 4.70 | -7.84% | 245,325 |
05/14/2026 | 5.04 | 5.50 | 4.98 | 5.10 | +3.45% | 391,179 |
05/13/2026 | 4.33 | 5.16 | 4.14 | 4.93 | +25.77% | 5,277,060 |
05/12/2026 | 3.79 | 3.96 | 3.79 | 3.92 | +3.16% | 56,549 |
05/11/2026 | 3.94 | 4.02 | 3.67 | 3.80 | -4.28% | 204,325 |
05/08/2026 | 3.89 | 4.00 | 3.89 | 3.97 | +0.76% | 53,999 |
05/07/2026 | 4.14 | 4.15 | 3.86 | 3.94 | -5.06% | 136,468 |
05/07/2026 |
-$0.32 Earnings | |||||
05/06/2026 | 4.24 | 4.27 | 4.13 | 4.15 | -1.43% | 147,172 |
05/05/2026 | 4.19 | 4.28 | 4.12 | 4.21 | +1.20% | 112,655 |
05/04/2026 | 3.99 | 4.33 | 3.95 | 4.16 | +4.26% | 169,188 |
05/01/2026 | 3.99 | 4.08 | 3.77 | 3.99 | -0.50% | 259,979 |
04/30/2026 | 4.09 | 4.19 | 3.96 | 4.01 | -0.74% | 138,757 |
04/29/2026 | 4.19 | 4.19 | 4.00 | 4.04 | -2.18% | 64,297 |
04/28/2026 | 4.10 | 4.26 | 4.09 | 4.13 | -0.72% | 155,218 |
04/27/2026 | 4.03 | 4.24 | 3.98 | 4.16 | +3.23% | 161,553 |
04/24/2026 | 4.17 | 4.22 | 3.97 | 4.03 | -3.36% | 134,383 |
04/23/2026 | 4.23 | 4.33 | 4.10 | 4.17 | -1.42% | 146,678 |
04/22/2026 | 4.18 | 4.40 | 4.18 | 4.23 | +0.71% | 126,396 |
04/21/2026 | 4.27 | 4.36 | 4.16 | 4.20 | -0.71% | 90,287 |
04/20/2026 | 4.15 | 4.24 | 4.04 | 4.23 | +2.92% | 197,047 |
04/17/2026 | 4.31 | 4.39 | 4.00 | 4.11 | -2.84% | 571,543 |
04/16/2026 | 3.92 | 4.35 | 3.90 | 4.23 | +8.46% | 590,804 |
04/15/2026 | 4.00 | 4.10 | 3.74 | 3.90 | -2.50% | 316,496 |
04/14/2026 | 3.42 | 4.01 | 3.42 | 4.00 | +15.27% | 296,157 |
04/13/2026 | 3.45 | 3.55 | 3.38 | 3.47 | +2.36% | 143,959 |
04/10/2026 | 3.58 | 3.63 | 3.35 | 3.39 | -4.51% | 68,234 |
04/09/2026 | 3.35 | 3.72 | 3.32 | 3.55 | +4.11% | 282,949 |
04/08/2026 | 3.54 | 3.54 | 3.38 | 3.41 | -0.58% | 212,633 |
04/07/2026 | 3.43 | 3.53 | 3.39 | 3.43 | -2.00% | 241,787 |
04/06/2026 | 3.50 | 3.56 | 3.45 | 3.50 | -0.28% | 274,461 |
04/02/2026 | 3.49 | 3.60 | 3.40 | 3.51 | -0.85% | 94,903 |
04/01/2026 | 3.48 | 3.81 | 3.48 | 3.54 | +2.61% | 239,435 |
03/31/2026 | 3.28 | 3.48 | 3.27 | 3.45 | +5.18% | 293,970 |
03/30/2026 | 3.18 | 3.35 | 3.18 | 3.28 | +3.80% | 209,583 |
03/27/2026 | 3.54 | 3.57 | 3.15 | 3.16 | -11.48% | 161,386 |
03/26/2026 | 3.58 | 3.75 | 3.48 | 3.57 | -0.56% | 166,702 |
03/25/2026 | 3.62 | 3.73 | 3.55 | 3.59 | 0.00% | 92,374 |
03/24/2026 | 3.63 | 3.82 | 3.57 | 3.59 | -1.64% | 219,202 |
03/23/2026 | 3.61 | 3.78 | 3.61 | 3.65 | +1.67% | 111,970 |
03/20/2026 | 3.58 | 3.67 | 3.40 | 3.59 | 0.00% | 281,141 |
03/19/2026 | 3.79 | 3.93 | 3.56 | 3.59 | -5.77% | 229,015 |
03/18/2026 | 3.94 | 3.98 | 3.80 | 3.81 | -3.54% | 127,701 |
03/17/2026 | 3.93 | 3.99 | 3.84 | 3.95 | +1.28% | 126,751 |
03/16/2026 | 3.83 | 4.06 | 3.83 | 3.90 | -0.26% | 143,744 |
03/13/2026 | 3.91 | 4.05 | 3.89 | 3.91 | +0.26% | 217,302 |
03/12/2026 | 4.01 | 4.24 | 3.85 | 3.90 | -2.74% | 209,665 |
03/12/2026 |
-$0.34 Earnings |