RAPT Therapeutics, Inc. (RAPT)
NASDAQ: RAPT · Real-Time Price · USD
0.9758
-0.2542 (-20.67%)
At close: May 27, 2025, 4:00 PM
0.9799
+0.0041 (0.42%)
After-hours: May 27, 2025, 7:52 PM EDT
RAPT Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 1.24 | 1.27 | 0.95 | 0.98 | 0.98 | -20.67% | 3,461,660 |
| May 23, 2025 | 0.86 | 1.24 | 0.84 | 1.23 | 1.23 | 43.34% | 4,469,221 |
| May 22, 2025 | 0.90 | 0.95 | 0.81 | 0.86 | 0.86 | -3.37% | 527,757 |
| May 21, 2025 | 0.93 | 1.02 | 0.86 | 0.89 | 0.89 | -7.82% | 537,480 |
| May 20, 2025 | 0.96 | 0.98 | 0.93 | 0.96 | 0.96 | -0.48% | 367,175 |
| May 19, 2025 | 0.83 | 0.97 | 0.81 | 0.97 | 0.97 | 15.43% | 1,026,822 |
| May 16, 2025 | 0.81 | 0.84 | 0.77 | 0.84 | 0.84 | 3.66% | 593,226 |
| May 15, 2025 | 0.76 | 0.81 | 0.71 | 0.81 | 0.81 | 7.82% | 500,041 |
| May 14, 2025 | 0.75 | 0.79 | 0.75 | 0.75 | 0.75 | 0.31% | 1,182,659 |
| May 13, 2025 | 0.87 | 0.87 | 0.73 | 0.75 | 0.75 | -14.90% | 1,330,617 |
| May 12, 2025 | 0.76 | 0.88 | 0.76 | 0.88 | 0.88 | 16.63% | 1,109,229 |
| May 9, 2025 | 0.79 | 0.82 | 0.75 | 0.75 | 0.75 | -5.81% | 735,997 |
| May 8, 2025 | 0.84 | 0.85 | 0.78 | 0.80 | 0.80 | -0.05% | 568,061 |
| May 7, 2025 | 0.81 | 0.83 | 0.75 | 0.80 | 0.80 | -1.43% | 1,638,062 |
| May 6, 2025 | 0.91 | 0.94 | 0.81 | 0.81 | 0.81 | -11.14% | 414,084 |
| May 5, 2025 | 0.95 | 0.96 | 0.91 | 0.91 | 0.91 | -5.48% | 757,312 |
| May 2, 2025 | 0.90 | 1.01 | 0.90 | 0.97 | 0.97 | 5.64% | 904,905 |
| May 1, 2025 | 0.92 | 0.94 | 0.85 | 0.92 | 0.92 | -1.25% | 766,391 |
| Apr 30, 2025 | 0.88 | 0.94 | 0.85 | 0.93 | 0.93 | 2.30% | 738,403 |
| Apr 29, 2025 | 0.91 | 0.96 | 0.89 | 0.91 | 0.91 | -1.64% | 260,733 |
| Apr 28, 2025 | 0.87 | 0.98 | 0.87 | 0.92 | 0.92 | 4.84% | 977,011 |
| Apr 25, 2025 | 0.85 | 0.89 | 0.82 | 0.88 | 0.88 | 0.48% | 767,141 |
| Apr 24, 2025 | 0.86 | 0.89 | 0.81 | 0.87 | 0.87 | 1.13% | 741,959 |
| Apr 23, 2025 | 0.84 | 0.98 | 0.84 | 0.86 | 0.86 | 5.28% | 1,220,948 |
| Apr 22, 2025 | 0.79 | 0.83 | 0.79 | 0.82 | 0.82 | 5.01% | 849,519 |
| Apr 21, 2025 | 0.79 | 0.81 | 0.77 | 0.78 | 0.78 | -1.08% | 670,789 |
| Apr 17, 2025 | 0.80 | 0.86 | 0.75 | 0.79 | 0.79 | -1.32% | 781,981 |
| Apr 16, 2025 | 0.84 | 0.87 | 0.80 | 0.80 | 0.80 | -6.57% | 601,555 |
| Apr 15, 2025 | 0.90 | 0.93 | 0.82 | 0.86 | 0.86 | -7.41% | 978,370 |
| Apr 14, 2025 | 0.85 | 0.97 | 0.85 | 0.93 | 0.93 | 7.24% | 1,865,803 |
| Apr 11, 2025 | 0.85 | 0.87 | 0.83 | 0.86 | 0.86 | 1.59% | 580,279 |
| Apr 10, 2025 | 0.90 | 0.93 | 0.81 | 0.85 | 0.85 | -4.42% | 548,113 |
| Apr 9, 2025 | 0.87 | 0.93 | 0.83 | 0.89 | 0.89 | -2.59% | 695,023 |
| Apr 8, 2025 | 1.05 | 1.07 | 0.90 | 0.91 | 0.91 | -13.06% | 645,301 |
| Apr 7, 2025 | 1.02 | 1.12 | 0.96 | 1.05 | 1.05 | -0.94% | 852,233 |
| Apr 4, 2025 | 1.11 | 1.11 | 1.04 | 1.06 | 1.06 | -4.50% | 483,573 |
| Apr 3, 2025 | 1.08 | 1.17 | 1.07 | 1.11 | 1.11 | -4.31% | 969,096 |
| Apr 2, 2025 | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 672,469 |
| Apr 1, 2025 | 1.20 | 1.25 | 1.17 | 1.17 | 1.17 | -4.10% | 743,079 |
| Mar 31, 2025 | 1.16 | 1.23 | 1.14 | 1.22 | 1.22 | - | 758,758 |
| Mar 28, 2025 | 1.40 | 1.41 | 1.19 | 1.22 | 1.22 | -13.78% | 583,307 |
| Mar 27, 2025 | 1.43 | 1.46 | 1.39 | 1.42 | 1.42 | -2.41% | 507,740 |
| Mar 26, 2025 | 1.54 | 1.57 | 1.40 | 1.45 | 1.45 | -7.05% | 1,141,380 |
| Mar 25, 2025 | 1.50 | 1.57 | 1.44 | 1.56 | 1.56 | 1.96% | 1,472,074 |
| Mar 24, 2025 | 1.33 | 1.54 | 1.31 | 1.53 | 1.53 | 16.79% | 1,502,843 |
| Mar 21, 2025 | 1.18 | 1.35 | 1.16 | 1.31 | 1.31 | 9.17% | 4,667,642 |
| Mar 20, 2025 | 1.12 | 1.21 | 1.12 | 1.20 | 1.20 | 4.35% | 1,384,378 |
| Mar 19, 2025 | 1.12 | 1.16 | 1.10 | 1.15 | 1.15 | 5.50% | 1,412,466 |
| Mar 18, 2025 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -2.68% | 614,385 |
| Mar 17, 2025 | 1.14 | 1.16 | 1.09 | 1.12 | 1.12 | -1.75% | 425,694 |