Belite Bio, Inc (BLTE)
NASDAQ: BLTE · Real-Time Price · USD
150.00
-1.27 (-0.84%)
Dec 5, 2025, 4:00 PM EST - Market closed
Belite Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 151.00 | 151.79 | 140.07 | 150.00 | 150.00 | -0.84% | 314,480 |
| Dec 4, 2025 | 152.00 | 152.50 | 143.71 | 151.27 | 151.27 | -0.34% | 388,042 |
| Dec 3, 2025 | 153.96 | 155.50 | 151.00 | 151.79 | 151.79 | 0.63% | 189,519 |
| Dec 2, 2025 | 160.43 | 160.55 | 145.69 | 150.84 | 150.84 | -2.06% | 1,029,360 |
| Dec 1, 2025 | 153.50 | 154.99 | 130.06 | 154.02 | 154.02 | 12.06% | 753,061 |
| Nov 28, 2025 | 130.00 | 138.11 | 129.00 | 137.44 | 137.44 | 6.03% | 75,243 |
| Nov 26, 2025 | 130.00 | 133.00 | 122.75 | 129.62 | 129.62 | 1.42% | 118,338 |
| Nov 25, 2025 | 140.75 | 141.00 | 115.41 | 127.80 | 127.80 | -6.03% | 537,842 |
| Nov 24, 2025 | 126.50 | 144.99 | 126.00 | 136.00 | 136.00 | 12.81% | 285,667 |
| Nov 21, 2025 | 110.08 | 121.89 | 108.00 | 120.56 | 120.56 | 10.42% | 363,904 |
| Nov 20, 2025 | 119.22 | 120.28 | 105.88 | 109.18 | 109.18 | -9.29% | 146,483 |
| Nov 19, 2025 | 123.50 | 124.00 | 119.00 | 120.37 | 120.37 | -2.29% | 59,259 |
| Nov 18, 2025 | 116.00 | 125.24 | 116.00 | 123.19 | 123.19 | 5.37% | 136,197 |
| Nov 17, 2025 | 116.90 | 120.97 | 116.29 | 116.91 | 116.91 | 0.16% | 52,656 |
| Nov 14, 2025 | 109.68 | 117.83 | 108.75 | 116.72 | 116.72 | 3.83% | 58,936 |
| Nov 13, 2025 | 110.00 | 113.99 | 109.03 | 112.41 | 112.41 | 1.44% | 45,243 |
| Nov 12, 2025 | 109.71 | 113.48 | 109.00 | 110.82 | 110.82 | 4.78% | 42,985 |
| Nov 11, 2025 | 115.00 | 116.00 | 102.00 | 105.76 | 105.76 | -9.87% | 75,575 |
| Nov 10, 2025 | 114.15 | 124.73 | 112.00 | 117.34 | 117.34 | 3.67% | 175,385 |
| Nov 7, 2025 | 110.41 | 117.89 | 106.10 | 113.19 | 113.19 | 1.31% | 209,025 |
| Nov 6, 2025 | 113.32 | 113.81 | 111.00 | 111.73 | 111.73 | -0.61% | 53,948 |
| Nov 5, 2025 | 111.23 | 114.66 | 111.00 | 112.42 | 112.42 | 1.21% | 83,759 |
| Nov 4, 2025 | 111.19 | 116.24 | 109.00 | 111.08 | 111.08 | -1.17% | 145,844 |
| Nov 3, 2025 | 107.50 | 115.41 | 107.00 | 112.40 | 112.40 | 6.13% | 160,813 |
| Oct 31, 2025 | 98.85 | 107.00 | 97.99 | 105.91 | 105.91 | 7.96% | 135,989 |
| Oct 30, 2025 | 97.50 | 99.00 | 95.29 | 98.10 | 98.10 | 0.10% | 79,095 |
| Oct 29, 2025 | 92.41 | 98.22 | 91.40 | 98.00 | 98.00 | 5.35% | 158,868 |
| Oct 28, 2025 | 93.50 | 93.90 | 90.77 | 93.02 | 93.02 | -0.85% | 63,224 |
| Oct 27, 2025 | 92.50 | 94.00 | 92.14 | 93.82 | 93.82 | 1.08% | 45,958 |
| Oct 24, 2025 | 92.99 | 93.59 | 91.53 | 92.82 | 92.82 | 0.65% | 83,725 |
| Oct 23, 2025 | 89.62 | 92.48 | 89.16 | 92.22 | 92.22 | 3.20% | 131,749 |
| Oct 22, 2025 | 91.60 | 91.70 | 88.00 | 89.36 | 89.36 | -2.87% | 54,787 |
| Oct 21, 2025 | 89.55 | 92.11 | 88.12 | 92.00 | 92.00 | 1.80% | 49,799 |
| Oct 20, 2025 | 87.56 | 91.01 | 86.57 | 90.37 | 90.37 | 3.03% | 54,774 |
| Oct 17, 2025 | 91.92 | 91.92 | 86.50 | 87.71 | 87.71 | -1.53% | 101,993 |
| Oct 16, 2025 | 81.01 | 90.00 | 81.01 | 89.07 | 89.07 | 9.61% | 143,584 |
| Oct 15, 2025 | 80.00 | 81.51 | 79.05 | 81.26 | 81.26 | 2.52% | 74,700 |
| Oct 14, 2025 | 79.70 | 80.04 | 78.71 | 79.26 | 79.26 | -0.64% | 32,826 |
| Oct 13, 2025 | 80.00 | 80.19 | 78.81 | 79.77 | 79.77 | 0.62% | 29,751 |
| Oct 10, 2025 | 78.47 | 79.41 | 77.64 | 79.28 | 79.28 | 0.99% | 38,190 |
| Oct 9, 2025 | 78.13 | 80.00 | 77.13 | 78.50 | 78.50 | 0.56% | 73,500 |
| Oct 8, 2025 | 76.50 | 80.00 | 76.50 | 78.06 | 78.06 | 0.85% | 40,999 |
| Oct 7, 2025 | 78.75 | 79.95 | 76.23 | 77.40 | 77.40 | -0.90% | 126,539 |
| Oct 6, 2025 | 75.95 | 78.50 | 75.95 | 78.10 | 78.10 | 3.31% | 96,020 |
| Oct 3, 2025 | 73.99 | 75.60 | 72.65 | 75.60 | 75.60 | 2.08% | 70,120 |
| Oct 2, 2025 | 73.48 | 74.10 | 70.80 | 74.06 | 74.06 | 0.76% | 76,468 |
| Oct 1, 2025 | 73.86 | 73.91 | 72.50 | 73.50 | 73.50 | -0.68% | 25,393 |
| Sep 30, 2025 | 73.00 | 74.20 | 72.67 | 74.00 | 74.00 | 1.37% | 37,227 |
| Sep 29, 2025 | 71.00 | 73.38 | 70.17 | 73.00 | 73.00 | 4.32% | 46,176 |
| Sep 26, 2025 | 70.00 | 70.45 | 68.35 | 69.98 | 69.98 | -0.04% | 49,317 |
| Sep 25, 2025 | 69.70 | 71.31 | 68.21 | 70.01 | 70.01 | 0.30% | 74,885 |
| Sep 24, 2025 | 69.81 | 71.18 | 68.89 | 69.80 | 69.80 | -1.76% | 53,062 |
| Sep 23, 2025 | 71.30 | 72.60 | 70.06 | 71.05 | 71.05 | -0.34% | 42,101 |
| Sep 22, 2025 | 70.20 | 71.40 | 70.09 | 71.29 | 71.29 | 1.55% | 36,101 |
| Sep 19, 2025 | 73.24 | 74.20 | 70.20 | 70.20 | 70.20 | -4.16% | 71,038 |
| Sep 18, 2025 | 73.16 | 74.25 | 73.00 | 73.25 | 73.25 | 0.34% | 72,659 |
| Sep 17, 2025 | 68.14 | 73.28 | 67.82 | 73.00 | 73.00 | 9.12% | 64,652 |
| Sep 16, 2025 | 67.35 | 68.17 | 64.80 | 66.90 | 66.90 | 0.15% | 65,063 |
| Sep 15, 2025 | 69.60 | 73.80 | 65.90 | 66.80 | 66.80 | -3.86% | 194,853 |
| Sep 12, 2025 | 68.50 | 69.90 | 67.20 | 69.48 | 69.48 | 1.36% | 66,204 |
| Sep 11, 2025 | 66.63 | 69.30 | 66.00 | 68.55 | 68.55 | 3.44% | 52,143 |
| Sep 10, 2025 | 65.50 | 66.59 | 65.30 | 66.27 | 66.27 | 0.90% | 28,232 |
| Sep 9, 2025 | 66.50 | 68.00 | 65.68 | 65.68 | 65.68 | -2.71% | 22,519 |
| Sep 8, 2025 | 69.69 | 69.69 | 67.16 | 67.51 | 67.51 | 2.69% | 20,584 |
| Sep 5, 2025 | 66.09 | 67.10 | 65.50 | 65.74 | 65.74 | 0.92% | 25,566 |
| Sep 4, 2025 | 64.00 | 65.71 | 64.00 | 65.14 | 65.14 | 2.57% | 11,872 |
| Sep 3, 2025 | 65.49 | 66.15 | 63.51 | 63.51 | 63.51 | -2.83% | 23,424 |
| Sep 2, 2025 | 62.18 | 65.46 | 62.18 | 65.36 | 65.36 | 3.70% | 18,414 |
| Aug 29, 2025 | 64.00 | 64.63 | 62.50 | 63.03 | 63.03 | -2.29% | 17,203 |
| Aug 28, 2025 | 64.85 | 65.80 | 63.54 | 64.51 | 64.51 | 0.48% | 21,898 |
| Aug 27, 2025 | 65.82 | 65.85 | 64.20 | 64.20 | 64.20 | -1.43% | 50,759 |
| Aug 26, 2025 | 64.49 | 67.41 | 64.40 | 65.13 | 65.13 | 2.37% | 28,046 |
| Aug 25, 2025 | 64.80 | 65.14 | 63.00 | 63.62 | 63.62 | -1.21% | 47,793 |
| Aug 22, 2025 | 65.20 | 66.89 | 64.40 | 64.40 | 64.40 | -1.23% | 24,096 |
| Aug 21, 2025 | 63.51 | 66.29 | 63.51 | 65.20 | 65.20 | 2.81% | 27,002 |
| Aug 20, 2025 | 61.30 | 63.89 | 60.00 | 63.42 | 63.42 | 2.60% | 22,256 |
| Aug 19, 2025 | 64.50 | 64.56 | 60.11 | 61.81 | 61.81 | -4.83% | 82,961 |
| Aug 18, 2025 | 67.46 | 67.89 | 64.63 | 64.95 | 64.95 | -2.52% | 35,902 |
| Aug 15, 2025 | 68.01 | 70.26 | 66.63 | 66.63 | 66.63 | -3.41% | 44,722 |
| Aug 14, 2025 | 70.25 | 70.96 | 68.78 | 68.98 | 68.98 | -3.61% | 104,715 |
| Aug 13, 2025 | 72.42 | 73.83 | 70.82 | 71.56 | 71.56 | -1.61% | 53,213 |
| Aug 12, 2025 | 69.50 | 74.49 | 69.47 | 72.73 | 72.73 | 4.65% | 59,772 |
| Aug 11, 2025 | 68.99 | 74.00 | 68.99 | 69.50 | 69.50 | -0.54% | 60,869 |
| Aug 8, 2025 | 70.95 | 73.90 | 69.02 | 69.88 | 69.88 | -0.30% | 41,565 |
| Aug 7, 2025 | 67.75 | 74.00 | 67.30 | 70.09 | 70.09 | 3.09% | 141,300 |
| Aug 6, 2025 | 65.05 | 68.00 | 64.96 | 67.99 | 67.99 | 2.53% | 51,402 |
| Aug 5, 2025 | 69.09 | 69.09 | 64.85 | 66.31 | 66.31 | -4.99% | 43,552 |
| Aug 4, 2025 | 66.20 | 69.79 | 65.86 | 69.79 | 69.79 | 6.19% | 20,328 |
| Aug 1, 2025 | 64.80 | 66.11 | 63.40 | 65.72 | 65.72 | 1.09% | 41,269 |
| Jul 31, 2025 | 64.18 | 65.36 | 63.34 | 65.01 | 65.01 | 0.31% | 48,822 |
| Jul 30, 2025 | 63.98 | 65.26 | 63.59 | 64.81 | 64.81 | 1.92% | 30,552 |
| Jul 29, 2025 | 62.08 | 63.95 | 62.08 | 63.59 | 63.59 | 2.48% | 12,620 |
| Jul 28, 2025 | 62.30 | 62.38 | 61.50 | 62.05 | 62.05 | -0.31% | 10,234 |
| Jul 25, 2025 | 62.39 | 62.48 | 61.02 | 62.24 | 62.24 | 0.63% | 20,602 |
| Jul 24, 2025 | 62.32 | 62.48 | 61.01 | 61.85 | 61.85 | -0.74% | 22,622 |
| Jul 23, 2025 | 61.78 | 62.37 | 60.37 | 62.31 | 62.31 | 4.42% | 21,150 |
| Jul 22, 2025 | 60.99 | 62.64 | 59.12 | 59.68 | 59.68 | -2.65% | 132,211 |
| Jul 21, 2025 | 61.91 | 62.60 | 61.20 | 61.30 | 61.30 | 0.62% | 44,334 |
| Jul 18, 2025 | 61.18 | 61.55 | 60.47 | 60.92 | 60.92 | -0.11% | 30,551 |
| Jul 17, 2025 | 61.65 | 62.28 | 60.08 | 60.99 | 60.99 | -1.71% | 32,097 |