Skip to main content
logo
ArriVent BioPharma, Inc. (AVBP)
NASDAQ: AVBP · Real-Time Price · USD
25.40
+0.20 (0.79%)
Jan 23, 2026, 9:30 AM EST - Market open

ArriVent BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202623.1926.0023.1525.2025.2010.14%769,807
Jan 21, 202622.4423.1022.0122.8822.882.79%478,854
Jan 20, 202620.2622.6320.2622.2622.266.71%473,403
Jan 16, 202621.8822.4020.7620.8620.86-4.75%399,224
Jan 15, 202622.3823.1221.7121.9021.90-2.54%194,170
Jan 14, 202621.8923.3321.8022.4722.472.28%318,459
Jan 13, 202620.3622.0120.3621.9721.977.49%413,299
Jan 12, 202620.5020.5819.5620.4420.44-0.39%319,443
Jan 9, 202619.8621.2019.8620.5220.524.59%307,586
Jan 8, 202619.3920.1619.1619.6219.62-0.10%233,594
Jan 7, 202619.1120.0118.9919.6419.643.75%410,187
Jan 6, 202619.4019.8618.2018.9318.93-3.07%701,670
Jan 5, 202620.7921.1619.0319.5319.53-6.11%646,232
Jan 2, 202620.2521.0120.0120.8020.803.38%397,449
Dec 31, 202520.6020.9120.0320.1220.12-2.90%613,189
Dec 30, 202521.0721.0820.6720.7220.72-2.03%657,601
Dec 29, 202521.8222.4221.0521.1521.15-3.73%248,536
Dec 26, 202522.3322.8121.8121.9721.97-1.44%210,921
Dec 24, 202522.2922.6221.9322.2922.29-0.13%72,402
Dec 23, 202522.5022.6121.8122.3222.32-0.36%202,185
Dec 22, 202522.0522.7922.0522.4022.401.77%282,582
Dec 19, 202521.3722.6621.3222.0122.013.97%1,019,651
Dec 18, 202522.2822.7720.6721.1721.17-4.81%762,428
Dec 17, 202523.1023.5021.6622.2422.24-3.76%634,822
Dec 16, 202523.4924.4122.7623.1123.11-2.24%477,366
Dec 15, 202524.4925.5022.8823.6423.64-3.19%540,121
Dec 12, 202524.3624.7823.5224.4224.420.41%209,767
Dec 11, 202524.4925.2524.1224.3224.32-0.12%306,760
Dec 10, 202525.4825.8023.2924.3524.35-2.25%526,063
Dec 9, 202524.9325.4824.5524.9124.91-0.28%246,174
Dec 8, 202524.9925.8224.6024.9824.981.17%557,689
Dec 5, 202524.4825.6924.3524.6924.691.40%643,204
Dec 4, 202522.8925.0022.8924.3524.356.42%944,359
Dec 3, 202520.7722.9520.4122.8822.8810.27%442,860
Dec 2, 202522.3322.3320.4920.7520.75-7.86%308,135
Dec 1, 202522.5922.9422.0322.5222.52-1.83%351,069
Nov 28, 202523.1223.3222.8822.9422.94-0.48%126,560
Nov 26, 202522.6923.4422.1823.0523.051.19%590,912
Nov 25, 202521.8023.0621.8022.7822.785.90%368,286
Nov 24, 202520.5922.0020.5221.5121.515.70%308,231
Nov 21, 202519.8820.6019.8820.3520.351.45%164,687
Nov 20, 202520.3421.0719.9920.0620.060.15%192,410
Nov 19, 202520.0920.4519.9320.0320.03-0.89%136,261
Nov 18, 202520.6220.8620.0020.2120.21-2.32%153,132
Nov 17, 202520.7421.1120.0320.6920.69-270,656
Nov 14, 202519.4621.0019.4220.6920.695.13%456,731
Nov 13, 202519.9920.2419.1019.6819.68-2.57%249,809
Nov 12, 202519.4420.4819.2720.2020.204.23%366,785
Nov 11, 202518.5119.6718.0419.3819.384.19%329,322
Nov 10, 202518.6718.9517.8118.6018.603.08%387,726