2m 2m 2m 2m 2m 2m 2m
Whitehawk (WHWK)
NASDAQ
$4.39+$0.02 (+0.46%)
Price as of Jun 23, 2026 7:05 PM EDT- $216.1MMarket Cap
- 131.22%1-Year Change
- BiotechnologyIndustry
Whitehawk (WHWK)
$4.39+$0.02 (+0.46%)
- 1 Month-2.67%Low Price$4.02High Price$4.78
- 3 Months+19.73%Low Price$3.16High Price$5.10
- 1 Year+131.22%Low Price$1.60High Price$5.10
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 | |||||
03/11/2026 | 4.02 | 4.20 | 3.97 | 4.01 | -0.50% | 203,828 |
03/10/2026 | 4.08 | 4.48 | 3.95 | 4.03 | -1.23% | 276,414 |
03/09/2026 | 3.76 | 4.13 | 3.75 | 4.08 | +8.80% | 323,136 |
03/06/2026 | 3.49 | 3.94 | 3.49 | 3.75 | +5.04% | 304,531 |
03/05/2026 | 3.18 | 3.59 | 3.18 | 3.57 | +9.85% | 174,072 |
03/04/2026 | 3.29 | 3.37 | 3.15 | 3.25 | -1.52% | 152,707 |
03/03/2026 | 3.17 | 3.37 | 3.02 | 3.30 | +1.85% | 283,309 |
03/02/2026 | 3.45 | 3.45 | 3.14 | 3.24 | -7.69% | 325,037 |
02/27/2026 | 3.21 | 3.56 | 3.21 | 3.51 | +8.00% | 263,003 |
02/26/2026 | 3.30 | 3.30 | 3.15 | 3.25 | -1.52% | 62,575 |
02/25/2026 | 3.16 | 3.30 | 3.15 | 3.30 | +5.77% | 110,418 |
02/24/2026 | 3.02 | 3.19 | 2.95 | 3.12 | +4.00% | 85,600 |
02/23/2026 | 3.05 | 3.07 | 2.94 | 3.00 | -1.64% | 56,855 |
02/20/2026 | 3.04 | 3.11 | 3.03 | 3.05 | 0.00% | 67,053 |
02/19/2026 | 3.01 | 3.11 | 2.96 | 3.05 | +1.67% | 44,338 |
02/18/2026 | 3.00 | 3.04 | 2.94 | 3.00 | +2.04% | 42,018 |
02/17/2026 | 2.86 | 3.02 | 2.84 | 2.94 | +3.16% | 40,027 |
02/13/2026 | 3.00 | 3.04 | 2.82 | 2.85 | -5.32% | 120,499 |
02/12/2026 | 2.85 | 3.03 | 2.83 | 3.01 | +6.36% | 378,015 |
02/11/2026 | 2.84 | 2.85 | 2.72 | 2.83 | +0.71% | 20,222 |
02/10/2026 | 2.80 | 2.89 | 2.78 | 2.81 | +1.08% | 51,932 |
02/09/2026 | 2.76 | 2.82 | 2.65 | 2.78 | +0.72% | 119,548 |
02/06/2026 | 2.71 | 2.86 | 2.63 | 2.76 | +1.85% | 106,259 |
02/05/2026 | 2.89 | 3.00 | 2.69 | 2.71 | -6.55% | 109,207 |
02/04/2026 | 2.87 | 3.00 | 2.81 | 2.90 | +0.69% | 222,407 |
02/03/2026 | 2.88 | 2.96 | 2.71 | 2.88 | 0.00% | 107,046 |
02/02/2026 | 2.74 | 2.95 | 2.65 | 2.88 | +6.67% | 241,000 |