ArriVent BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	31.33	31.33	30.19	30.92	-	-0.26%	163,688
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%	247,048
Apr 21, 2026	31.45	32.14	30.50	30.98	30.98	-1.31%	630,196
Apr 20, 2026	29.83	31.93	29.67	31.39	31.39	5.90%	622,191
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%	379,985
Apr 15, 2026	27.71	29.49	27.71	29.41	29.41	6.40%	594,382
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%	337,620
Apr 9, 2026	25.19	27.75	25.17	27.25	27.25	7.92%	1,333,711
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%	239,631
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%	362,923
Apr 1, 2026	23.37	24.30	23.18	24.22	24.22	4.98%	1,041,002
Mar 31, 2026	21.40	23.54	21.34	23.07	23.07	9.80%	505,952
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%	420,198
Mar 26, 2026	22.41	23.33	21.77	21.81	21.81	-4.15%	229,724
Mar 25, 2026	22.34	22.98	22.34	22.75	22.75	3.64%	239,747
Mar 24, 2026	21.91	22.08	21.09	21.95	21.95	-1.04%	383,526
Mar 23, 2026	22.34	22.72	21.73	22.18	22.18	0.73%	494,497
Mar 20, 2026	22.80	23.10	21.94	22.02	22.02	-3.67%	1,300,424
Mar 19, 2026	22.81	23.20	22.22	22.86	22.86	0.22%	339,606
Mar 18, 2026	24.75	24.75	22.63	22.81	22.81	-5.00%	489,529
Mar 17, 2026	24.26	24.66	23.90	24.01	24.01	-1.23%	298,406
Mar 16, 2026	24.37	24.93	24.01	24.31	24.31	1.72%	254,330
Mar 13, 2026	24.27	25.00	23.70	23.90	23.90	-0.81%	264,098
Mar 12, 2026	24.76	24.76	23.29	24.10	24.10	-2.09%	435,689
Mar 11, 2026	25.33	25.97	24.36	24.61	24.61	-2.84%	457,519
Mar 10, 2026	25.06	26.86	24.73	25.33	25.33	2.10%	1,023,362
Mar 9, 2026	23.04	25.50	23.04	24.81	24.81	5.89%	1,439,342
Mar 6, 2026	25.41	26.08	22.87	23.43	23.43	-7.21%	1,790,814
Mar 5, 2026	25.74	25.99	24.33	25.25	25.25	-4.93%	603,047
Mar 4, 2026	24.00	27.22	23.96	26.56	26.56	10.94%	680,580
Mar 3, 2026	22.33	24.02	21.90	23.94	23.94	3.28%	313,060
Mar 2, 2026	22.44	23.35	21.96	23.18	23.18	0.91%	864,454
Feb 27, 2026	22.90	23.56	22.67	22.97	22.97	-1.12%	318,136
Feb 26, 2026	23.29	23.30	22.01	23.23	23.23	-0.26%	303,192
Feb 25, 2026	23.34	23.79	23.08	23.29	23.29	-0.04%	280,354
Feb 24, 2026	23.59	24.25	23.21	23.30	23.30	-0.77%	235,965
Feb 23, 2026	23.18	24.38	23.01	23.48	23.48	2.13%	457,275
Feb 20, 2026	22.88	23.50	22.49	22.99	22.99	-0.43%	302,535
Feb 19, 2026	23.20	23.60	22.50	23.09	23.09	-0.69%	266,609
Feb 18, 2026	22.67	23.66	22.67	23.25	23.25	2.06%	315,398
Feb 17, 2026	22.35	23.16	22.20	22.78	22.78	1.42%	316,125
Feb 13, 2026	22.89	23.44	22.13	22.46	22.46	0.18%	303,154
Feb 12, 2026	22.03	23.40	21.71	22.42	22.42	3.70%	588,621