ArriVent BioPharma, Inc. (AVBP)
NASDAQ: AVBP · Real-Time Price · USD
24.81
+1.38 (5.89%)
At close: Mar 9, 2026, 4:00 PM EDT
24.81
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
ArriVent BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.04 | 25.50 | 23.04 | 24.81 | 24.81 | 5.89% | 1,439,250 |
| Mar 6, 2026 | 25.41 | 26.08 | 22.87 | 23.43 | 23.43 | -7.21% | 1,788,122 |
| Mar 5, 2026 | 25.74 | 25.99 | 24.33 | 25.25 | 25.25 | -4.93% | 595,036 |
| Mar 4, 2026 | 24.00 | 27.22 | 23.96 | 26.56 | 26.56 | 10.94% | 680,002 |
| Mar 3, 2026 | 22.33 | 24.02 | 21.90 | 23.94 | 23.94 | 3.28% | 312,404 |
| 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% | 318,116 |
| Feb 26, 2026 | 23.29 | 23.30 | 22.01 | 23.23 | 23.23 | -0.26% | 303,185 |
| 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% | 235,162 |
| Feb 23, 2026 | 23.18 | 24.38 | 23.01 | 23.48 | 23.48 | 2.13% | 457,223 |
| Feb 20, 2026 | 22.88 | 23.50 | 22.49 | 22.99 | 22.99 | -0.43% | 300,734 |
| Feb 19, 2026 | 23.20 | 23.60 | 22.50 | 23.09 | 23.09 | -0.69% | 266,436 |
| Feb 18, 2026 | 22.67 | 23.66 | 22.67 | 23.25 | 23.25 | 2.06% | 315,257 |
| Feb 17, 2026 | 22.35 | 23.16 | 22.20 | 22.78 | 22.78 | 1.42% | 315,911 |
| Feb 13, 2026 | 22.89 | 23.44 | 22.13 | 22.46 | 22.46 | 0.18% | 302,478 |
| 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% | 377,635 |
| 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% | 424,580 |
| Feb 6, 2026 | 21.86 | 22.36 | 21.42 | 21.86 | 21.86 | 2.39% | 476,912 |
| Feb 5, 2026 | 22.07 | 23.79 | 21.12 | 21.35 | 21.35 | -3.09% | 809,899 |
| Feb 4, 2026 | 21.65 | 22.20 | 20.80 | 22.03 | 22.03 | -2.67% | 896,245 |
| Feb 3, 2026 | 22.69 | 23.68 | 21.28 | 22.64 | 22.64 | -0.15% | 1,334,723 |
| Feb 2, 2026 | 22.27 | 23.25 | 21.80 | 22.67 | 22.67 | 0.80% | 529,146 |
| Jan 30, 2026 | 22.20 | 23.39 | 22.20 | 22.49 | 22.49 | -0.04% | 473,985 |
| Jan 29, 2026 | 22.47 | 24.27 | 22.24 | 22.50 | 22.50 | -0.31% | 205,607 |
| Jan 28, 2026 | 23.25 | 23.67 | 22.28 | 22.57 | 22.57 | -2.34% | 360,661 |
| 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% | 424,105 |
| Jan 23, 2026 | 25.40 | 25.80 | 23.04 | 23.22 | 23.22 | -7.88% | 410,770 |
| Jan 22, 2026 | 23.19 | 26.00 | 23.15 | 25.20 | 25.20 | 10.14% | 769,807 |
| 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% | 473,403 |
| Jan 16, 2026 | 21.88 | 22.40 | 20.76 | 20.86 | 20.86 | -4.75% | 399,224 |
| Jan 15, 2026 | 22.38 | 23.12 | 21.71 | 21.90 | 21.90 | -2.54% | 194,170 |
| Jan 14, 2026 | 21.89 | 23.33 | 21.80 | 22.47 | 22.47 | 2.28% | 318,459 |
| Jan 13, 2026 | 20.36 | 22.01 | 20.36 | 21.97 | 21.97 | 7.49% | 413,299 |
| Jan 12, 2026 | 20.50 | 20.58 | 19.56 | 20.44 | 20.44 | -0.39% | 319,443 |
| Jan 9, 2026 | 19.86 | 21.20 | 19.86 | 20.52 | 20.52 | 4.59% | 307,586 |
| Jan 8, 2026 | 19.39 | 20.16 | 19.16 | 19.62 | 19.62 | -0.10% | 233,594 |
| Jan 7, 2026 | 19.11 | 20.01 | 18.99 | 19.64 | 19.64 | 3.75% | 410,187 |
| Jan 6, 2026 | 19.40 | 19.86 | 18.20 | 18.93 | 18.93 | -3.07% | 701,670 |
| Jan 5, 2026 | 20.79 | 21.16 | 19.03 | 19.53 | 19.53 | -6.11% | 646,232 |
| Jan 2, 2026 | 20.25 | 21.01 | 20.01 | 20.80 | 20.80 | 3.38% | 397,449 |
| Dec 31, 2025 | 20.60 | 20.91 | 20.03 | 20.12 | 20.12 | -2.90% | 613,189 |
| Dec 30, 2025 | 21.07 | 21.08 | 20.67 | 20.72 | 20.72 | -2.03% | 657,601 |
| Dec 29, 2025 | 21.82 | 22.42 | 21.05 | 21.15 | 21.15 | -3.73% | 248,536 |
| Dec 26, 2025 | 22.33 | 22.81 | 21.81 | 21.97 | 21.97 | -1.44% | 210,921 |
| Dec 24, 2025 | 22.29 | 22.62 | 21.93 | 22.29 | 22.29 | -0.13% | 72,402 |