RAPT Therapeutics, Inc. (RAPT)
NASDAQ: RAPT · Real-Time Price · USD
10.25
+0.26 (2.60%)
At close: Aug 7, 2025, 4:00 PM
10.94
+0.69 (6.73%)
After-hours: Aug 7, 2025, 6:59 PM EDT
RAPT Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 10.14 | 10.86 | 9.57 | 10.25 | 10.25 | 2.60% | 29,736 |
| 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 |
| Jun 26, 2025 | 9.59 | 9.76 | 8.83 | 9.73 | 9.73 | 1.78% | 120,326 |
| Jun 25, 2025 | 8.24 | 9.59 | 8.00 | 9.56 | 9.56 | 16.30% | 169,169 |
| Jun 24, 2025 | 7.50 | 8.22 | 7.36 | 8.22 | 8.22 | 10.48% | 87,934 |
| Jun 23, 2025 | 7.44 | 7.79 | 7.04 | 7.44 | 7.44 | 0.13% | 107,407 |
| Jun 20, 2025 | 7.50 | 7.50 | 7.09 | 7.43 | 7.43 | 0.13% | 152,905 |
| Jun 18, 2025 | 7.35 | 7.79 | 6.88 | 7.42 | 7.42 | -5.36% | 105,979 |
| Jun 17, 2025 | 8.13 | 8.91 | 7.78 | 7.84 | 7.84 | -4.85% | 102,470 |
| Jun 16, 2025 | 8.48 | 8.60 | 7.90 | 8.24 | 8.24 | -0.96% | 112,846 |
| Jun 13, 2025 | 8.56 | 8.56 | 7.92 | 8.32 | 8.32 | -4.59% | 77,270 |
| Jun 12, 2025 | 8.80 | 9.11 | 8.56 | 8.72 | 8.72 | -0.91% | 29,613 |
| Jun 11, 2025 | 9.60 | 9.92 | 8.80 | 8.80 | 8.80 | -7.56% | 61,049 |
| Jun 10, 2025 | 9.44 | 9.96 | 9.28 | 9.52 | 9.52 | -0.83% | 53,614 |
| Jun 9, 2025 | 9.52 | 9.60 | 9.04 | 9.60 | 9.60 | 2.56% | 47,459 |
| Jun 6, 2025 | 8.72 | 9.60 | 8.64 | 9.36 | 9.36 | 14.71% | 119,226 |
| Jun 5, 2025 | 8.08 | 8.32 | 7.88 | 8.16 | 8.16 | - | 34,880 |
| Jun 4, 2025 | 7.92 | 8.40 | 7.92 | 8.16 | 8.16 | 3.24% | 51,211 |
| Jun 3, 2025 | 7.68 | 8.24 | 7.52 | 7.90 | 7.90 | 5.32% | 80,145 |
| Jun 2, 2025 | 7.11 | 7.55 | 6.88 | 7.51 | 7.51 | 5.97% | 90,561 |
| May 30, 2025 | 7.28 | 7.28 | 6.88 | 7.08 | 7.08 | -4.84% | 42,284 |
| May 29, 2025 | 7.68 | 7.84 | 7.29 | 7.44 | 7.44 | -4.38% | 67,661 |
| May 28, 2025 | 7.76 | 8.32 | 7.60 | 7.78 | 7.78 | -0.29% | 129,446 |