ArriVent BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	21.43	21.51	20.72	21.01	21.01	-1.96%	308,160
Mar 27, 2026	21.65	22.71	21.30	21.43	21.43	-1.72%	420,198
Mar 26, 2026	22.41	23.33	21.77	21.81	21.81	-4.15%	229,724
Mar 25, 2026	22.34	22.98	22.34	22.75	22.75	3.64%	239,747
Mar 24, 2026	21.91	22.08	21.09	21.95	21.95	-1.04%	383,526
Mar 23, 2026	22.34	22.72	21.73	22.18	22.18	0.73%	494,497
Mar 20, 2026	22.80	23.10	21.94	22.02	22.02	-3.67%	1,300,424
Mar 19, 2026	22.81	23.20	22.22	22.86	22.86	0.22%	339,606
Mar 18, 2026	24.75	24.75	22.63	22.81	22.81	-5.00%	489,529
Mar 17, 2026	24.26	24.66	23.90	24.01	24.01	-1.23%	298,406
Mar 16, 2026	24.37	24.93	24.01	24.31	24.31	1.72%	254,330
Mar 13, 2026	24.27	25.00	23.70	23.90	23.90	-0.81%	264,098
Mar 12, 2026	24.76	24.76	23.29	24.10	24.10	-2.09%	435,689
Mar 11, 2026	25.33	25.97	24.36	24.61	24.61	-2.84%	457,519
Mar 10, 2026	25.06	26.86	24.73	25.33	25.33	2.10%	1,023,362
Mar 9, 2026	23.04	25.50	23.04	24.81	24.81	5.89%	1,439,342
Mar 6, 2026	25.41	26.08	22.87	23.43	23.43	-7.21%	1,790,814
Mar 5, 2026	25.74	25.99	24.33	25.25	25.25	-4.93%	603,047
Mar 4, 2026	24.00	27.22	23.96	26.56	26.56	10.94%	680,580
Mar 3, 2026	22.33	24.02	21.90	23.94	23.94	3.28%	313,060
Mar 2, 2026	22.44	23.35	21.96	23.18	23.18	0.91%	864,454
Feb 27, 2026	22.90	23.56	22.67	22.97	22.97	-1.12%	318,136
Feb 26, 2026	23.29	23.30	22.01	23.23	23.23	-0.26%	303,192
Feb 25, 2026	23.34	23.79	23.08	23.29	23.29	-0.04%	280,354
Feb 24, 2026	23.59	24.25	23.21	23.30	23.30	-0.77%	235,965
Feb 23, 2026	23.18	24.38	23.01	23.48	23.48	2.13%	457,275
Feb 20, 2026	22.88	23.50	22.49	22.99	22.99	-0.43%	302,535
Feb 19, 2026	23.20	23.60	22.50	23.09	23.09	-0.69%	266,609
Feb 18, 2026	22.67	23.66	22.67	23.25	23.25	2.06%	315,398
Feb 17, 2026	22.35	23.16	22.20	22.78	22.78	1.42%	316,125
Feb 13, 2026	22.89	23.44	22.13	22.46	22.46	0.18%	303,154
Feb 12, 2026	22.03	23.40	21.71	22.42	22.42	3.70%	588,621
Feb 11, 2026	21.12	21.95	20.00	21.62	21.62	2.56%	388,112
Feb 10, 2026	21.52	22.08	21.00	21.08	21.08	-1.45%	400,665
Feb 9, 2026	21.89	21.90	20.48	21.39	21.39	-2.15%	452,533
Feb 6, 2026	21.86	22.36	21.42	21.86	21.86	2.39%	488,797
Feb 5, 2026	22.07	23.79	21.12	21.35	21.35	-3.09%	814,704
Feb 4, 2026	21.65	22.20	20.80	22.03	22.03	-2.67%	898,050
Feb 3, 2026	22.69	23.68	21.28	22.64	22.64	-0.15%	1,338,958
Feb 2, 2026	22.27	23.25	21.80	22.67	22.67	0.80%	532,659
Jan 30, 2026	22.20	23.39	22.20	22.49	22.49	-0.04%	475,700
Jan 29, 2026	22.47	24.27	22.24	22.50	22.50	-0.31%	206,733
Jan 28, 2026	23.25	23.67	22.28	22.57	22.57	-2.34%	360,764
Jan 27, 2026	23.52	24.30	22.59	23.11	23.11	-2.08%	341,897
Jan 26, 2026	23.25	23.82	22.35	23.60	23.60	1.66%	424,123
Jan 23, 2026	25.40	25.80	23.04	23.22	23.22	-7.88%	410,864
Jan 22, 2026	23.19	26.00	23.15	25.20	25.20	10.14%	769,868
Jan 21, 2026	22.44	23.10	22.01	22.88	22.88	2.79%	478,854
Jan 20, 2026	20.26	22.63	20.26	22.26	22.26	6.71%	473,432
Jan 16, 2026	21.88	22.40	20.76	20.86	20.86	-4.75%	423,378