ArriVent BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	34.59	35.57	34.40	34.74	34.74	1.08%	643,802
Jun 29, 2026	33.58	34.70	33.51	34.37	34.37	1.09%	485,825
Jun 26, 2026	33.94	35.83	33.48	34.00	34.00	0.52%	1,917,305
Jun 25, 2026	32.03	34.73	31.81	33.83	33.83	5.64%	1,031,421
Jun 24, 2026	33.80	34.25	31.97	32.02	32.02	-5.10%	965,643
Jun 23, 2026	32.50	34.65	32.48	33.74	33.74	3.18%	850,182
Jun 22, 2026	32.18	34.06	31.71	32.70	32.70	3.02%	749,170
Jun 18, 2026	32.70	32.80	31.43	31.74	31.74	1.21%	859,253
Jun 17, 2026	30.63	31.70	30.27	31.36	31.36	3.40%	529,077
Jun 16, 2026	30.40	30.81	29.13	30.33	30.33	0.10%	429,940
Jun 15, 2026	30.72	31.32	29.92	30.30	30.30	-0.79%	352,606
Jun 12, 2026	30.20	31.36	30.20	30.54	30.54	1.13%	448,157
Jun 11, 2026	30.63	31.00	30.00	30.20	30.20	-0.95%	432,592
Jun 10, 2026	30.28	31.28	30.00	30.49	30.49	-0.20%	373,847
Jun 9, 2026	31.04	31.46	29.36	30.55	30.55	0.16%	360,197
Jun 8, 2026	30.88	31.13	30.24	30.50	30.50	0.49%	438,235
Jun 5, 2026	32.80	32.98	30.30	30.35	30.35	-8.28%	634,944
Jun 4, 2026	29.49	33.62	29.49	33.09	33.09	11.11%	744,735
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%	911,717
Jun 1, 2026	30.01	31.67	29.45	30.68	30.68	1.35%	1,253,727
May 29, 2026	27.24	30.88	27.00	30.27	30.27	12.24%	1,309,829
May 28, 2026	27.36	27.58	26.61	26.97	26.97	-1.82%	408,668
May 27, 2026	28.05	28.62	27.08	27.47	27.47	-1.68%	433,603
May 26, 2026	27.06	28.12	26.95	27.94	27.94	4.53%	552,294
May 22, 2026	27.10	27.69	26.43	26.73	26.73	-1.00%	434,859
May 21, 2026	26.85	27.90	26.59	27.00	27.00	-0.81%	475,415
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