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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	70.25	68.98	68.98	70.96	68.78	104,715
August 13, 2025	72.42	71.56	71.56	73.83	70.82	53,213
August 12, 2025	69.5	72.73	72.73	74.49	69.47	59,800
August 11, 2025	68.99	69.5	69.5	74	68.99	60,900
August 08, 2025	70.95	69.88	69.88	73.9	69.02	41,600
August 07, 2025	67.75	70.09	70.09	74	67.75	139,815
August 06, 2025	65.05	67.99	67.99	68	64.96	51,402
August 05, 2025	69.09	66.31	66.31	69.09	64.85	43,600
August 04, 2025	66.19	69.79	69.79	69.79	65.86	20,328
August 01, 2025	64.8	65.72	65.72	66.11	63.4	41,300
July 31, 2025	64.18	65.01	65.01	65.36	63.34	48,822
July 30, 2025	63.98	64.81	64.81	65.26	63.59	30,600
July 29, 2025	62.08	63.59	63.59	63.95	62.08	12,620
July 28, 2025	62.3	62.05	62.05	62.38	61.5	10,234
July 25, 2025	62.39	62.24	62.24	62.48	61.02	20,602
July 24, 2025	62.32	61.85	61.85	62.48	61.01	22,622
July 23, 2025	61.78	62.31	62.31	62.37	60.37	21,200
July 22, 2025	60.99	59.68	59.68	62.64	59.12	132,211
July 21, 2025	61.91	61.3	61.3	62.6	61.2	44,334
July 18, 2025	61.18	60.92	60.92	61.55	60.47	30,600
July 17, 2025	61.65	60.99	60.99	62.28	60.08	32,100
July 16, 2025	62.91	62.05	62.05	63.3	61.41	53,100
July 15, 2025	63.59	63.32	63.32	65.3	63	172,332
July 14, 2025	63.16	63.58	63.58	64.1	62.25	125,300
July 11, 2025	62.49	63.22	63.22	63.62	60.6	180,040
July 10, 2025	62.09	62.03	62.03	63.44	61.18	39,844
July 09, 2025	60	64.16	64.16	64.2	59.06	61,930
July 08, 2025	59.21	60.12	60.12	61.2	58.77	112,117
July 07, 2025	59.26	58.63	58.63	59.45	57.99	60,241

Belite Bio, Inc (BLTE) NASDAQ