ArriVent BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	30.79	31.15	30.25	30.87	-	0.10%	139,752
Aug 7, 2026	31.57	31.79	30.27	30.84	30.84	-0.55%	302,081
Aug 6, 2026	30.61	31.51	30.08	31.01	31.01	1.31%	181,579
Aug 5, 2026	31.59	31.83	30.05	30.61	30.61	-2.79%	500,411
Aug 4, 2026	30.04	31.89	29.80	31.49	31.49	6.24%	427,469
Aug 3, 2026	29.49	30.58	29.29	29.64	29.64	-0.60%	276,484
Jul 31, 2026	30.63	32.65	29.67	29.82	29.82	-2.74%	427,771
Jul 30, 2026	30.29	32.46	30.11	30.66	30.66	2.06%	318,423
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
Jul 9, 2026	33.41	34.19	33.31	33.67	33.67	0.81%	428,834
Jul 8, 2026	33.90	34.60	32.75	33.40	33.40	-2.28%	857,915
Jul 7, 2026	34.69	35.15	34.06	34.18	34.18	-0.90%	402,315
Jul 6, 2026	34.80	35.60	34.00	34.49	34.49	-0.52%	467,321
Jul 2, 2026	34.76	35.32	34.08	34.67	34.67	0.49%	515,615
Jul 1, 2026	34.81	35.41	34.34	34.50	34.50	-0.69%	314,762
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%	486,436
Jun 26, 2026	33.94	35.83	33.48	34.00	34.00	0.52%	1,956,585
Jun 25, 2026	32.03	34.73	31.81	33.83	33.83	5.64%	1,034,013
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