RAPT Therapeutics, Inc. (RAPT)
NASDAQ: RAPT · Real-Time Price · USD
13.42
+0.49 (3.79%)
At close: Sep 8, 2025, 4:00 PM
13.28
-0.14 (-1.04%)
After-hours: Sep 8, 2025, 6:53 PM EDT
RAPT Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 13.10 | 13.58 | 12.87 | 13.28 | 13.28 | 2.71% | 105,718 |
| Sep 5, 2025 | 12.68 | 13.66 | 12.55 | 12.93 | 12.93 | 1.57% | 91,956 |
| Sep 4, 2025 | 11.19 | 12.73 | 11.19 | 12.73 | 12.73 | 12.65% | 96,811 |
| Sep 3, 2025 | 11.81 | 11.81 | 11.20 | 11.30 | 11.30 | -4.80% | 39,900 |
| Sep 2, 2025 | 11.30 | 12.13 | 11.15 | 11.87 | 11.87 | 4.31% | 34,459 |
| Aug 29, 2025 | 11.53 | 11.53 | 11.22 | 11.38 | 11.38 | -0.70% | 17,819 |
| Aug 28, 2025 | 11.71 | 11.78 | 11.15 | 11.46 | 11.46 | -1.63% | 62,925 |
| Aug 27, 2025 | 11.28 | 11.65 | 11.20 | 11.65 | 11.65 | 3.23% | 93,811 |
| Aug 26, 2025 | 11.00 | 11.58 | 11.00 | 11.29 | 11.29 | 3.72% | 77,952 |
| Aug 25, 2025 | 11.22 | 11.35 | 10.88 | 10.88 | 10.88 | -3.84% | 36,404 |
| Aug 22, 2025 | 10.77 | 11.32 | 10.67 | 11.32 | 11.32 | 5.55% | 34,526 |
| Aug 21, 2025 | 10.23 | 11.13 | 10.06 | 10.72 | 10.72 | 3.88% | 45,873 |
| Aug 20, 2025 | 10.69 | 10.95 | 10.06 | 10.32 | 10.32 | -4.62% | 71,339 |
| Aug 19, 2025 | 11.70 | 12.16 | 10.63 | 10.82 | 10.82 | -7.76% | 60,794 |
| Aug 18, 2025 | 11.80 | 12.25 | 11.50 | 11.73 | 11.73 | -0.09% | 139,986 |
| Aug 15, 2025 | 11.38 | 11.84 | 11.00 | 11.74 | 11.74 | 4.36% | 181,585 |
| Aug 14, 2025 | 10.43 | 11.38 | 10.20 | 11.25 | 11.25 | 6.13% | 47,587 |
| Aug 13, 2025 | 10.74 | 11.14 | 10.22 | 10.60 | 10.60 | -2.75% | 540,071 |
| Aug 12, 2025 | 9.49 | 10.91 | 8.75 | 10.90 | 10.90 | 14.14% | 573,701 |
| Aug 11, 2025 | 9.77 | 10.15 | 9.33 | 9.55 | 9.55 | -2.65% | 32,761 |
| Aug 8, 2025 | 10.86 | 10.86 | 9.66 | 9.81 | 9.81 | -4.29% | 25,131 |
| Aug 7, 2025 | 10.14 | 10.86 | 9.57 | 10.25 | 10.25 | 2.60% | 29,773 |
| Aug 6, 2025 | 10.01 | 10.19 | 9.55 | 9.99 | 9.99 | -1.09% | 21,285 |
| Aug 5, 2025 | 10.76 | 10.76 | 10.09 | 10.10 | 10.10 | -6.13% | 38,145 |
| Aug 4, 2025 | 10.50 | 10.89 | 10.49 | 10.76 | 10.76 | 2.57% | 23,576 |
| Aug 1, 2025 | 10.57 | 10.98 | 10.10 | 10.49 | 10.49 | -2.87% | 31,799 |
| Jul 31, 2025 | 11.18 | 11.25 | 10.68 | 10.80 | 10.80 | -4.59% | 36,783 |
| Jul 30, 2025 | 12.32 | 12.34 | 11.22 | 11.32 | 11.32 | -1.82% | 36,730 |
| Jul 29, 2025 | 12.61 | 12.61 | 11.15 | 11.53 | 11.53 | -9.00% | 55,988 |
| Jul 28, 2025 | 13.41 | 13.50 | 12.67 | 12.67 | 12.67 | -4.81% | 36,762 |
| Jul 25, 2025 | 12.65 | 13.46 | 12.14 | 13.31 | 13.31 | 5.22% | 66,312 |
| Jul 24, 2025 | 13.68 | 14.09 | 12.54 | 12.65 | 12.65 | -9.25% | 74,288 |
| Jul 23, 2025 | 12.50 | 14.04 | 12.50 | 13.94 | 13.94 | 13.52% | 114,379 |
| Jul 22, 2025 | 12.27 | 12.46 | 11.62 | 12.28 | 12.28 | 4.96% | 73,282 |
| Jul 21, 2025 | 11.68 | 12.40 | 11.36 | 11.70 | 11.70 | 0.17% | 77,716 |
| Jul 18, 2025 | 10.35 | 12.00 | 10.35 | 11.68 | 11.68 | 14.17% | 163,056 |
| Jul 17, 2025 | 10.60 | 10.75 | 10.00 | 10.23 | 10.23 | -2.76% | 90,930 |
| Jul 16, 2025 | 10.57 | 10.95 | 10.26 | 10.52 | 10.52 | -0.85% | 102,097 |
| Jul 15, 2025 | 9.04 | 11.94 | 9.04 | 10.61 | 10.61 | 21.67% | 755,045 |
| Jul 14, 2025 | 8.44 | 8.76 | 8.35 | 8.72 | 8.72 | 3.07% | 38,798 |
| Jul 11, 2025 | 8.57 | 8.62 | 8.32 | 8.46 | 8.46 | -1.86% | 26,299 |
| Jul 10, 2025 | 8.48 | 8.86 | 8.22 | 8.62 | 8.62 | 2.13% | 73,324 |
| Jul 9, 2025 | 8.05 | 8.71 | 8.05 | 8.44 | 8.44 | 5.11% | 63,716 |
| Jul 8, 2025 | 8.16 | 8.34 | 7.94 | 8.03 | 8.03 | -1.59% | 38,101 |
| Jul 7, 2025 | 8.00 | 8.43 | 7.89 | 8.16 | 8.16 | 1.37% | 46,248 |
| Jul 3, 2025 | 8.06 | 8.18 | 7.90 | 8.05 | 8.05 | 0.50% | 19,412 |
| Jul 2, 2025 | 7.33 | 8.10 | 7.32 | 8.01 | 8.01 | 9.28% | 50,885 |
| Jul 1, 2025 | 7.94 | 8.06 | 7.33 | 7.33 | 7.33 | -8.38% | 128,929 |
| Jun 30, 2025 | 8.46 | 8.46 | 7.97 | 8.00 | 8.00 | -5.10% | 71,628 |
| Jun 27, 2025 | 9.74 | 9.84 | 8.24 | 8.43 | 8.43 | -13.36% | 593,035 |