ArriVent BioPharma, Inc. (AVBP)
NASDAQ: AVBP · Real-Time Price · USD
24.69
+0.34 (1.40%)
At close: Dec 5, 2025, 4:00 PM EST
24.69
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:01 PM EST
ArriVent BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.48 | 25.69 | 24.35 | 24.69 | 24.69 | 1.40% | 643,186 |
| Dec 4, 2025 | 22.89 | 25.00 | 22.89 | 24.35 | 24.35 | 6.42% | 944,359 |
| Dec 3, 2025 | 20.77 | 22.95 | 20.41 | 22.88 | 22.88 | 10.27% | 442,860 |
| Dec 2, 2025 | 22.33 | 22.33 | 20.49 | 20.75 | 20.75 | -7.86% | 308,089 |
| Dec 1, 2025 | 22.59 | 22.94 | 22.03 | 22.52 | 22.52 | -1.83% | 350,983 |
| Nov 28, 2025 | 23.12 | 23.32 | 22.88 | 22.94 | 22.94 | -0.48% | 126,509 |
| Nov 26, 2025 | 22.69 | 23.44 | 22.18 | 23.05 | 23.05 | 1.19% | 590,711 |
| Nov 25, 2025 | 21.80 | 23.06 | 21.80 | 22.78 | 22.78 | 5.90% | 368,286 |
| Nov 24, 2025 | 20.59 | 22.00 | 20.52 | 21.51 | 21.51 | 5.70% | 308,040 |
| Nov 21, 2025 | 19.88 | 20.60 | 19.88 | 20.35 | 20.35 | 1.45% | 164,667 |
| Nov 20, 2025 | 20.34 | 21.07 | 19.99 | 20.06 | 20.06 | 0.15% | 192,410 |
| Nov 19, 2025 | 20.09 | 20.45 | 19.93 | 20.03 | 20.03 | -0.89% | 136,261 |
| Nov 18, 2025 | 20.62 | 20.86 | 20.00 | 20.21 | 20.21 | -2.32% | 153,132 |
| Nov 17, 2025 | 20.74 | 21.11 | 20.03 | 20.69 | 20.69 | - | 270,656 |
| Nov 14, 2025 | 19.46 | 21.00 | 19.42 | 20.69 | 20.69 | 5.13% | 456,731 |
| Nov 13, 2025 | 19.99 | 20.24 | 19.10 | 19.68 | 19.68 | -2.57% | 249,809 |
| Nov 12, 2025 | 19.44 | 20.48 | 19.27 | 20.20 | 20.20 | 4.23% | 366,785 |
| Nov 11, 2025 | 18.51 | 19.67 | 18.04 | 19.38 | 19.38 | 4.19% | 329,322 |
| Nov 10, 2025 | 18.67 | 18.95 | 17.81 | 18.60 | 18.60 | 3.08% | 387,726 |
| Nov 7, 2025 | 18.41 | 18.63 | 17.77 | 18.05 | 18.05 | -1.88% | 282,513 |
| Nov 6, 2025 | 18.39 | 19.05 | 18.29 | 18.39 | 18.39 | 0.33% | 212,862 |
| Nov 5, 2025 | 18.65 | 18.78 | 17.84 | 18.33 | 18.33 | -2.03% | 317,002 |
| Nov 4, 2025 | 17.28 | 19.93 | 17.23 | 18.71 | 18.71 | 6.31% | 686,575 |
| Nov 3, 2025 | 18.38 | 18.50 | 17.00 | 17.60 | 17.60 | -6.03% | 440,448 |
| Oct 31, 2025 | 18.64 | 18.98 | 18.00 | 18.73 | 18.73 | 1.41% | 245,472 |
| Oct 30, 2025 | 18.60 | 19.43 | 18.43 | 18.47 | 18.47 | -1.12% | 495,992 |
| Oct 29, 2025 | 19.61 | 19.61 | 18.53 | 18.68 | 18.68 | -4.98% | 219,804 |
| Oct 28, 2025 | 19.42 | 20.04 | 19.17 | 19.66 | 19.66 | 0.87% | 520,164 |
| Oct 27, 2025 | 18.63 | 19.70 | 18.63 | 19.49 | 19.49 | 4.78% | 527,341 |
| Oct 24, 2025 | 18.35 | 18.84 | 18.16 | 18.60 | 18.60 | 2.82% | 292,538 |
| Oct 23, 2025 | 18.49 | 18.93 | 17.89 | 18.09 | 18.09 | -2.16% | 260,585 |
| Oct 22, 2025 | 19.56 | 19.90 | 18.45 | 18.49 | 18.49 | -5.62% | 222,281 |
| Oct 21, 2025 | 19.93 | 20.10 | 19.27 | 19.59 | 19.59 | -2.00% | 336,394 |
| Oct 20, 2025 | 19.72 | 20.25 | 19.50 | 19.99 | 19.99 | 2.46% | 242,587 |
| Oct 17, 2025 | 19.41 | 19.86 | 19.00 | 19.51 | 19.51 | -0.59% | 168,862 |
| Oct 16, 2025 | 20.82 | 21.00 | 19.33 | 19.63 | 19.63 | -4.64% | 172,017 |
| Oct 15, 2025 | 20.03 | 20.73 | 19.90 | 20.58 | 20.58 | 2.90% | 390,341 |
| Oct 14, 2025 | 20.68 | 21.20 | 19.46 | 20.00 | 20.00 | -4.31% | 403,622 |
| Oct 13, 2025 | 20.88 | 21.08 | 20.49 | 20.90 | 20.90 | 0.19% | 194,143 |
| Oct 10, 2025 | 21.08 | 21.32 | 20.63 | 20.86 | 20.86 | -1.28% | 223,326 |
| Oct 9, 2025 | 20.86 | 21.86 | 20.69 | 21.13 | 21.13 | 1.49% | 577,052 |
| Oct 8, 2025 | 19.46 | 20.90 | 19.30 | 20.82 | 20.82 | 7.82% | 433,678 |
| Oct 7, 2025 | 19.91 | 19.98 | 19.15 | 19.31 | 19.31 | -3.21% | 174,186 |
| Oct 6, 2025 | 19.91 | 20.16 | 19.60 | 19.95 | 19.95 | 0.55% | 259,011 |
| Oct 3, 2025 | 18.82 | 20.03 | 18.82 | 19.84 | 19.84 | 5.36% | 353,771 |
| Oct 2, 2025 | 18.52 | 18.94 | 18.46 | 18.83 | 18.83 | 2.00% | 190,718 |
| Oct 1, 2025 | 18.31 | 18.80 | 18.31 | 18.46 | 18.46 | 0.05% | 127,142 |
| Sep 30, 2025 | 18.35 | 18.69 | 18.10 | 18.45 | 18.45 | 1.60% | 270,906 |
| Sep 29, 2025 | 18.27 | 18.79 | 17.04 | 18.16 | 18.16 | 0.72% | 529,355 |
| Sep 26, 2025 | 17.16 | 18.09 | 17.10 | 18.03 | 18.03 | 5.01% | 275,664 |