ArriVent BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	299,587
Aug 26, 2026	31.21	31.41	30.11	31.14	31.14	-0.67%	433,837
Aug 25, 2026	28.64	31.52	28.64	31.35	31.35	10.93%	961,652
Aug 24, 2026	29.02	29.02	28.05	28.26	28.26	-2.95%	225,565
Aug 21, 2026	29.45	29.77	28.95	29.12	29.12	-0.21%	304,809
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
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