Skip to main content
logo
ArriVent BioPharma, Inc. (AVBP)
NASDAQ: AVBP · Real-Time Price · USD
22.46
+0.04 (0.18%)
At close: Feb 13, 2026, 4:00 PM EST
22.75
+0.29 (1.29%)
After-hours: Feb 13, 2026, 6:32 PM EST

ArriVent BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202622.8923.4422.1322.4622.460.18%302,478
Feb 12, 202622.0323.4021.7122.4222.423.70%588,621
Feb 11, 202621.1221.9520.0021.6221.622.56%377,635
Feb 10, 202621.5222.0821.0021.0821.08-1.45%400,665
Feb 9, 202621.8921.9020.4821.3921.39-2.15%424,580
Feb 6, 202621.8622.3621.4221.8621.862.39%476,912
Feb 5, 202622.0723.7921.1221.3521.35-3.09%809,899
Feb 4, 202621.6522.2020.8022.0322.03-2.67%896,245
Feb 3, 202622.6923.6821.2822.6422.64-0.15%1,334,723
Feb 2, 202622.2723.2521.8022.6722.670.80%529,146
Jan 30, 202622.2023.3922.2022.4922.49-0.04%473,985
Jan 29, 202622.4724.2722.2422.5022.50-0.31%205,607
Jan 28, 202623.2523.6722.2822.5722.57-2.34%360,661
Jan 27, 202623.5224.3022.5923.1123.11-2.08%341,897
Jan 26, 202623.2523.8222.3523.6023.601.66%424,105
Jan 23, 202625.4025.8023.0423.2223.22-7.88%410,770
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