ArriVent BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	19.46	21.00	19.42	20.69	20.69	5.13%	406,225
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%	316,502
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
Sep 25, 2025	17.74	17.75	17.16	17.17	17.17	-3.86%	148,206
Sep 24, 2025	18.12	18.51	17.84	17.86	17.86	-2.24%	166,776
Sep 23, 2025	18.64	19.05	18.04	18.27	18.27	-1.88%	272,549
Sep 22, 2025	17.67	18.63	17.31	18.62	18.62	5.50%	326,282
Sep 19, 2025	18.58	18.58	17.59	17.65	17.65	-5.01%	1,516,760
Sep 18, 2025	17.66	18.63	17.64	18.58	18.58	6.11%	358,004
Sep 17, 2025	18.27	18.70	17.21	17.51	17.51	-3.79%	311,028
Sep 16, 2025	18.92	19.20	18.02	18.20	18.20	-3.96%	215,749
Sep 15, 2025	19.72	19.99	18.75	18.95	18.95	-3.86%	268,118
Sep 12, 2025	18.93	19.78	18.93	19.71	19.71	3.63%	297,391
Sep 11, 2025	18.89	19.50	18.69	19.02	19.02	0.79%	490,718
Sep 10, 2025	19.66	19.66	18.35	18.87	18.87	-4.79%	424,616
Sep 9, 2025	20.22	20.76	19.46	19.82	19.82	-1.93%	261,246
Sep 8, 2025	20.20	20.99	19.86	20.21	20.21	0.10%	524,067