Belite Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	61.70	62.30	61.20	61.99	61.99	1.46%	10,970
May 9, 2025	61.00	61.58	60.74	61.10	61.10	0.28%	13,005
May 8, 2025	62.00	62.55	59.04	60.93	60.93	-0.65%	25,320
May 7, 2025	61.87	62.26	59.62	61.33	61.33	0.36%	21,355
May 6, 2025	62.50	62.85	60.00	61.11	61.11	-2.22%	13,487
May 5, 2025	63.37	63.37	61.70	62.50	62.50	-0.26%	15,350
May 2, 2025	62.55	63.20	60.60	62.66	62.66	1.23%	23,745
May 1, 2025	61.44	62.05	60.55	61.90	61.90	0.68%	13,847
Apr 30, 2025	61.65	62.00	60.74	61.48	61.48	-1.32%	10,711
Apr 29, 2025	58.68	62.75	58.68	62.30	62.30	3.52%	41,002
Apr 28, 2025	58.23	60.50	57.51	60.18	60.18	3.35%	37,275
Apr 25, 2025	59.60	59.60	57.70	58.23	58.23	-2.28%	22,496
Apr 24, 2025	58.66	60.04	58.15	59.59	59.59	1.34%	26,668
Apr 23, 2025	58.99	59.13	56.00	58.80	58.80	0.72%	48,082
Apr 22, 2025	54.62	58.89	54.62	58.38	58.38	6.75%	25,114
Apr 21, 2025	56.39	56.40	53.60	54.69	54.69	-3.03%	31,014
Apr 17, 2025	56.76	58.01	55.51	56.40	56.40	-1.54%	20,440
Apr 16, 2025	58.76	58.76	56.50	57.28	57.28	-2.72%	11,316
Apr 15, 2025	58.60	60.21	58.31	58.88	58.88	0.46%	49,021
Apr 14, 2025	58.00	59.13	57.00	58.61	58.61	3.55%	25,065
Apr 11, 2025	58.22	58.22	56.46	56.60	56.60	-3.28%	31,933
Apr 10, 2025	54.84	60.70	54.84	58.52	58.52	6.21%	101,302
Apr 9, 2025	53.11	55.54	49.00	55.10	55.10	1.85%	73,878
Apr 8, 2025	56.81	58.99	52.96	54.10	54.10	-2.82%	33,898
Apr 7, 2025	53.18	56.00	50.98	55.67	55.67	-2.16%	53,144
Apr 4, 2025	64.00	64.12	55.00	56.90	56.90	-11.14%	100,768
Apr 3, 2025	65.00	65.00	63.00	64.03	64.03	-2.03%	19,072
Apr 2, 2025	64.91	65.85	64.55	65.36	65.36	0.55%	16,316
Apr 1, 2025	65.20	65.70	64.18	65.00	65.00	-1.84%	29,826
Mar 31, 2025	66.76	66.76	65.01	66.22	66.22	-0.72%	18,185
Mar 28, 2025	66.89	66.98	64.69	66.70	66.70	-0.22%	17,209
Mar 27, 2025	65.00	67.40	65.00	66.85	66.85	2.51%	56,464
Mar 26, 2025	66.58	66.58	64.30	65.21	65.21	1.10%	21,936
Mar 25, 2025	67.09	67.09	64.10	64.50	64.50	-3.65%	28,909
Mar 24, 2025	67.40	67.90	65.10	66.95	66.95	-0.50%	27,815
Mar 21, 2025	67.81	67.82	66.63	67.28	67.28	-0.66%	17,485
Mar 20, 2025	67.06	67.98	65.01	67.73	67.73	0.06%	30,620
Mar 19, 2025	68.50	68.60	67.05	67.69	67.69	-1.01%	35,821
Mar 18, 2025	68.03	68.69	67.40	68.38	68.38	0.84%	43,625
Mar 17, 2025	65.61	67.85	65.52	67.81	67.81	0.54%	25,313
Mar 14, 2025	69.01	69.39	66.28	67.45	67.45	-2.94%	68,507
Mar 13, 2025	70.11	70.99	69.09	69.49	69.49	0.01%	41,774
Mar 12, 2025	69.40	70.19	68.95	69.48	69.48	1.27%	51,833
Mar 11, 2025	67.00	69.29	65.07	68.61	68.61	2.48%	131,643
Mar 10, 2025	63.99	67.79	63.05	66.95	66.95	5.95%	168,937
Mar 7, 2025	61.50	63.99	61.50	63.19	63.19	3.49%	77,226
Mar 6, 2025	60.37	61.80	60.29	61.06	61.06	1.16%	31,933
Mar 5, 2025	59.31	61.40	59.30	60.36	60.36	0.94%	29,893
Mar 4, 2025	57.88	60.67	56.49	59.80	59.80	4.60%	47,155
Mar 3, 2025	58.00	60.20	57.00	57.17	57.17	-0.05%	112,015