Belite Bio, Inc - BLTE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	110.41	113.19	113.19	117.89	106.1	209,025
November 06, 2025	113.32	111.73	111.73	113.81	111	53,948
November 05, 2025	111.23	112.42	112.42	114.66	111	83,800
November 04, 2025	111.19	111.08	111.08	116.24	109	145,844
November 03, 2025	107.5	112.4	112.4	115.41	107	160,813
October 31, 2025	98.85	105.91	105.91	107	97.99	136,000
October 30, 2025	97.5	98.1	98.1	99	95.29	79,100
October 29, 2025	92.41	98	98	98.22	91.4	158,863
October 28, 2025	93.5	93.02	93.02	93.9	90.77	63,224
October 27, 2025	92.5	93.82	93.82	94	92.14	46,000
October 24, 2025	92.99	92.82	92.82	93.59	91.53	83,725
October 23, 2025	89.62	92.22	92.22	92.48	89.16	131,749
October 22, 2025	91.6	89.36	89.36	91.7	88	54,800
October 21, 2025	89.55	92	92	92.11	88.12	49,800
October 20, 2025	87.56	90.37	90.37	91.01	86.57	54,800
October 17, 2025	91.92	87.71	87.71	91.92	86.5	102,000
October 16, 2025	81.01	89.07	89.07	90	81.01	143,584
October 15, 2025	80	81.26	81.26	81.51	79.05	74,700
October 14, 2025	79.7	79.26	79.26	80.04	78.71	32,826
October 13, 2025	80	79.77	79.77	80.19	78.81	29,800
October 10, 2025	78.47	79.28	79.28	79.41	77.64	38,200
October 09, 2025	78.13	78.5	78.5	80	77.13	73,500
October 08, 2025	76.5	78.06	78.06	80	76.5	41,000
October 07, 2025	78.75	77.4	77.4	79.95	76.23	126,539
October 06, 2025	75.95	78.1	78.1	78.5	75.95	96,020
October 03, 2025	73.99	75.6	75.6	75.6	72.65	70,120
October 02, 2025	73.48	74.06	74.06	74.1	70.8	76,500
October 01, 2025	73.86	73.5	73.5	73.91	72.5	25,400
September 30, 2025	73	74	74	74.2	72.67	37,227
September 29, 2025	71	73	73	73.38	70.17	46,200
September 26, 2025	70	69.98	69.98	70.45	68.35	49,317
September 25, 2025	69.7	70.01	70.01	71.31	68.21	74,900
September 24, 2025	69.81	69.8	69.8	71.18	68.89	53,100
September 23, 2025	71.3	71.05	71.05	72.6	70.06	42,101
September 22, 2025	70.2	71.29	71.29	71.4	70.09	36,101
September 19, 2025	73.24	70.2	70.2	74.2	70.2	71,038
September 18, 2025	73.16	73.25	73.25	74.25	73	72,700
September 17, 2025	68.14	73	73	73.28	67.82	64,600
September 16, 2025	67.35	66.9	66.9	68.17	64.8	65,100
September 15, 2025	69.6	66.8	66.8	73.8	65.9	194,900
September 12, 2025	68.5	69.48	69.48	69.9	67.2	66,204
September 11, 2025	66.63	68.55	68.55	69.3	66	52,143
September 10, 2025	65.5	66.27	66.27	66.58	65.3	28,232
September 09, 2025	66.5	65.68	65.68	68	65.68	22,519
September 08, 2025	69.69	67.51	67.51	69.69	67.16	20,600
September 05, 2025	66.09	65.74	65.74	67.09	65.5	25,454
September 04, 2025	64	65.14	65.14	65.71	64	11,900
September 03, 2025	65.49	63.51	63.51	66.15	63.51	23,424
September 02, 2025	62.18	65.36	65.36	65.46	62.18	18,414
August 29, 2025	64	63.03	63.03	64.63	62.5	17,203
August 28, 2025	64.85	64.51	64.51	65.8	63.54	21,900
August 27, 2025	65.82	64.2	64.2	65.85	64.2	50,800
August 26, 2025	64.49	65.13	65.13	67.41	64.4	28,046
August 25, 2025	64.8	63.62	63.62	65.14	63	47,800
August 22, 2025	65.2	64.4	64.4	66.89	64.4	24,100
August 21, 2025	63.51	65.2	65.2	66.29	63.51	27,002
August 20, 2025	61.3	63.42	63.42	63.89	60	22,300
August 19, 2025	64.5	61.81	61.81	64.56	60.11	83,000
August 18, 2025	67.46	64.95	64.95	67.89	64.63	35,902
August 15, 2025	68.01	66.63	66.63	70.26	66.63	44,722

Belite Bio, Inc (BLTE) NASDAQ