ArriVent BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	30.88	31.13	30.24	30.50	30.50	0.49%	438,234
Jun 5, 2026	32.80	32.98	30.30	30.35	30.35	-8.28%	634,862
Jun 4, 2026	29.49	33.62	29.49	33.09	33.09	11.11%	744,609
Jun 3, 2026	29.92	30.09	29.19	29.78	29.78	-0.47%	712,224
Jun 2, 2026	30.37	30.40	28.31	29.92	29.92	-2.48%	795,020
Jun 1, 2026	30.01	31.67	29.45	30.68	30.68	1.35%	1,253,720
May 29, 2026	27.24	30.88	27.00	30.27	30.27	12.24%	1,287,219
May 28, 2026	27.36	27.58	26.61	26.97	26.97	-1.82%	408,406
May 27, 2026	28.05	28.62	27.08	27.47	27.47	-1.68%	433,491
May 26, 2026	27.06	28.12	26.95	27.94	27.94	4.53%	552,242
May 22, 2026	27.10	27.69	26.43	26.73	26.73	-1.00%	433,363
May 21, 2026	26.85	27.90	26.59	27.00	27.00	-0.81%	475,413
May 20, 2026	26.15	27.35	26.06	27.22	27.22	4.09%	454,446
May 19, 2026	26.99	26.99	25.91	26.15	26.15	-3.29%	435,380
May 18, 2026	28.08	28.20	26.37	27.04	27.04	-2.98%	367,351
May 15, 2026	28.09	28.41	27.55	27.87	27.87	-1.94%	278,476
May 14, 2026	28.93	29.14	28.07	28.42	28.42	-1.76%	274,758
May 13, 2026	29.00	29.32	28.54	28.93	28.93	-0.14%	310,732
May 12, 2026	28.39	29.40	27.17	28.97	28.97	-0.17%	412,581
May 11, 2026	29.78	30.55	28.63	29.02	29.02	-1.63%	271,246
May 8, 2026	28.91	30.05	28.67	29.50	29.50	2.25%	270,996
May 7, 2026	29.59	30.64	28.00	28.85	28.85	-2.60%	342,962
May 6, 2026	29.93	30.41	29.14	29.62	29.62	-0.70%	398,691
May 5, 2026	30.76	31.19	28.99	29.83	29.83	-1.81%	336,467
May 4, 2026	29.90	31.20	29.74	30.38	30.38	1.30%	342,274
May 1, 2026	30.98	31.87	29.51	29.99	29.99	-3.54%	382,524
Apr 30, 2026	30.10	31.43	29.90	31.09	31.09	3.46%	526,319
Apr 29, 2026	29.86	30.35	29.33	30.05	30.05	0.03%	252,578
Apr 28, 2026	30.39	31.01	29.33	30.04	30.04	-0.96%	481,742
Apr 27, 2026	30.72	32.00	29.73	30.33	30.33	-0.30%	683,669
Apr 24, 2026	31.33	31.33	30.00	30.42	30.42	-1.87%	877,571
Apr 23, 2026	30.72	31.19	30.00	31.00	31.00	0.34%	455,805
Apr 22, 2026	31.35	31.73	30.53	30.90	30.90	-0.27%	247,083
Apr 21, 2026	31.45	32.14	30.50	30.98	30.98	-1.31%	630,334
Apr 20, 2026	29.83	31.93	29.67	31.39	31.39	5.90%	622,235
Apr 17, 2026	30.32	30.72	29.43	29.64	29.64	0.10%	397,662
Apr 16, 2026	29.29	29.71	28.60	29.61	29.61	0.68%	380,010
Apr 15, 2026	27.71	29.49	27.71	29.41	29.41	6.40%	594,487
Apr 14, 2026	27.09	27.81	26.86	27.64	27.64	3.17%	335,291
Apr 13, 2026	25.62	27.26	25.62	26.79	26.79	5.22%	422,830
Apr 10, 2026	27.52	27.61	25.34	25.46	25.46	-6.57%	337,770
Apr 9, 2026	25.19	27.75	25.17	27.25	27.25	7.92%	1,333,795
Apr 8, 2026	25.99	26.00	24.88	25.25	25.25	0.24%	489,647
Apr 7, 2026	24.65	25.47	24.11	25.19	25.19	0.88%	239,634
Apr 6, 2026	24.89	25.78	24.89	24.97	24.97	0.32%	180,269
Apr 2, 2026	23.63	25.25	23.49	24.89	24.89	2.77%	362,943
Apr 1, 2026	23.37	24.30	23.18	24.22	24.22	4.98%	1,041,349
Mar 31, 2026	21.40	23.54	21.34	23.07	23.07	9.80%	505,974
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%	421,656