ArriVent BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	29.00	29.64	28.62	28.90	28.90	1.90%	1,238,530
Sep 17, 2026	28.24	28.45	27.84	28.36	28.36	2.57%	456,431
Sep 16, 2026	28.15	28.31	27.28	27.65	27.65	-1.14%	379,430
Sep 15, 2026	28.51	28.75	27.70	27.97	27.97	-2.10%	337,272
Sep 14, 2026	29.10	29.83	28.40	28.57	28.57	-1.48%	538,359
Sep 11, 2026	29.16	29.21	28.15	29.00	29.00	1.05%	1,131,972
Sep 10, 2026	29.33	30.53	28.54	28.70	28.70	-3.66%	564,172
Sep 9, 2026	30.02	30.26	29.40	29.79	29.79	-1.62%	280,141
Sep 8, 2026	30.57	31.40	30.02	30.28	30.28	-2.16%	721,964
Sep 4, 2026	30.79	31.45	30.60	30.95	30.95	-0.26%	182,982
Sep 3, 2026	30.58	31.39	30.22	31.03	31.03	1.70%	465,359
Sep 2, 2026	30.33	30.79	29.60	30.51	30.51	1.19%	423,868
Sep 1, 2026	30.10	30.33	29.70	30.15	30.15	0.33%	356,093
Aug 31, 2026	29.94	30.26	29.35	30.05	30.05	-0.40%	369,576
Aug 28, 2026	30.53	31.37	29.75	30.17	30.17	-2.68%	353,458
Aug 27, 2026	30.79	31.77	30.24	31.00	31.00	-0.45%	299,971
Aug 26, 2026	31.21	31.41	30.11	31.14	31.14	-0.67%	433,841
Aug 25, 2026	28.64	31.52	28.64	31.35	31.35	10.93%	961,653
Aug 24, 2026	29.02	29.02	28.05	28.26	28.26	-2.95%	225,594
Aug 21, 2026	29.45	29.77	28.95	29.12	29.12	-0.21%	304,810
Aug 20, 2026	29.73	29.81	28.64	29.18	29.18	-2.80%	406,273
Aug 19, 2026	30.13	30.45	29.31	30.02	30.02	0.07%	522,882
Aug 18, 2026	28.86	30.37	28.86	30.00	30.00	3.41%	408,726
Aug 17, 2026	29.30	29.63	28.57	29.01	29.01	-1.69%	455,159
Aug 14, 2026	29.99	30.07	29.13	29.51	29.51	-1.63%	438,999
Aug 13, 2026	30.73	30.96	29.40	30.00	30.00	-4.64%	478,873
Aug 12, 2026	31.18	31.60	30.86	31.46	31.46	0.22%	295,752
Aug 11, 2026	31.13	31.60	30.57	31.39	31.39	1.29%	453,365
Aug 10, 2026	30.79	31.28	30.25	30.99	30.99	0.49%	471,947
Aug 7, 2026	31.57	31.79	30.27	30.84	30.84	-0.55%	302,088
Aug 6, 2026	30.61	31.51	30.08	31.01	31.01	1.31%	181,580
Aug 5, 2026	31.59	31.83	30.05	30.61	30.61	-2.79%	500,447
Aug 4, 2026	30.04	31.89	29.80	31.49	31.49	6.24%	427,488
Aug 3, 2026	29.49	30.58	29.29	29.64	29.64	-0.60%	278,249
Jul 31, 2026	30.63	32.65	29.67	29.82	29.82	-2.74%	427,773
Jul 30, 2026	30.29	32.46	30.11	30.66	30.66	2.06%	321,981
Jul 29, 2026	29.93	30.37	29.05	30.04	30.04	0.20%	357,545
Jul 28, 2026	30.09	31.12	29.30	29.98	29.98	-0.60%	818,429
Jul 27, 2026	31.86	32.44	30.00	30.16	30.16	-4.95%	759,264
Jul 24, 2026	31.87	33.01	30.81	31.73	31.73	0.60%	474,965
Jul 23, 2026	30.24	31.65	29.88	31.54	31.54	3.61%	312,480
Jul 22, 2026	27.94	31.29	27.94	30.44	30.44	7.71%	694,869
Jul 21, 2026	28.11	28.55	27.40	28.26	28.26	0.14%	599,640
Jul 20, 2026	33.41	34.00	28.01	28.22	28.22	-14.97%	925,033
Jul 17, 2026	32.25	33.81	31.61	33.19	33.19	1.31%	839,973
Jul 16, 2026	32.73	33.11	31.34	32.76	32.76	-0.58%	473,128
Jul 15, 2026	32.52	33.48	32.25	32.95	32.95	1.26%	314,967
Jul 14, 2026	33.72	33.90	32.45	32.54	32.54	-3.27%	293,343
Jul 13, 2026	33.24	33.93	32.36	33.64	33.64	-0.15%	327,971
Jul 10, 2026	33.65	34.00	32.84	33.69	33.69	0.06%	436,615