RAPT Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	35.58	36.92	34.38	35.84	35.84	1.24%	236,370
Dec 23, 2025	36.17	36.75	35.10	35.40	35.40	-2.93%	147,488
Dec 22, 2025	34.29	37.75	33.94	36.47	36.47	7.87%	553,937
Dec 19, 2025	33.84	35.78	33.45	33.81	33.81	-0.68%	1,710,371
Dec 18, 2025	35.18	35.35	33.18	34.04	34.04	2.59%	369,548
Dec 17, 2025	34.14	35.17	31.70	33.18	33.18	-2.50%	351,499
Dec 16, 2025	32.54	34.59	31.73	34.03	34.03	2.45%	338,301
Dec 15, 2025	36.83	37.39	32.98	33.22	33.22	-9.74%	384,660
Dec 12, 2025	35.35	38.45	35.27	36.80	36.80	4.31%	554,061
Dec 11, 2025	36.31	37.50	35.14	35.28	35.28	-3.66%	194,296
Dec 10, 2025	35.12	37.29	34.25	36.62	36.62	3.68%	473,982
Dec 9, 2025	34.56	35.64	34.31	35.32	35.32	1.09%	292,446
Dec 8, 2025	34.80	35.73	34.01	34.94	34.94	1.38%	416,339
Dec 5, 2025	34.47	35.72	33.90	34.47	34.47	-0.01%	363,676
Dec 4, 2025	32.08	34.73	31.72	34.47	34.47	7.42%	441,067
Dec 3, 2025	32.25	32.50	31.24	32.09	32.09	-0.74%	343,240
Dec 2, 2025	31.52	32.40	30.00	32.33	32.33	2.60%	815,001
Dec 1, 2025	33.56	33.56	31.44	31.51	31.51	-6.78%	219,711
Nov 28, 2025	33.26	35.10	32.17	33.80	33.80	1.62%	353,048
Nov 26, 2025	30.15	34.46	29.76	33.26	33.26	10.98%	832,314
Nov 25, 2025	29.00	30.28	28.75	29.97	29.97	2.92%	518,078
Nov 24, 2025	27.67	29.66	27.67	29.12	29.12	7.53%	369,981
Nov 21, 2025	27.61	27.79	26.50	27.08	27.08	-0.73%	283,854
Nov 20, 2025	29.29	29.29	27.00	27.28	27.28	-3.67%	305,017
Nov 19, 2025	27.97	28.72	27.60	28.32	28.32	0.14%	281,487
Nov 18, 2025	28.07	28.86	27.95	28.28	28.28	-1.29%	356,616
Nov 17, 2025	28.99	29.53	28.50	28.65	28.65	-0.69%	342,967
Nov 14, 2025	26.97	29.28	26.78	28.85	28.85	3.81%	283,609
Nov 13, 2025	29.40	29.67	27.44	27.79	27.79	-5.48%	542,969
Nov 12, 2025	29.65	29.90	29.02	29.40	29.40	-0.27%	621,613
Nov 11, 2025	28.92	29.62	28.64	29.48	29.48	1.66%	327,809
Nov 10, 2025	29.00	30.12	28.28	29.00	29.00	0.49%	343,315
Nov 7, 2025	28.34	29.25	27.76	28.86	28.86	-0.62%	300,758
Nov 6, 2025	28.27	29.66	28.00	29.04	29.04	2.72%	308,205
Nov 5, 2025	28.69	29.37	27.87	28.27	28.27	-0.81%	437,462
Nov 4, 2025	28.55	29.61	28.17	28.50	28.50	-2.90%	327,948
Nov 3, 2025	31.18	31.64	28.99	29.35	29.35	-2.85%	359,847
Oct 31, 2025	29.56	30.84	29.34	30.21	30.21	1.72%	598,226
Oct 30, 2025	30.00	31.00	29.09	29.70	29.70	-0.27%	407,506
Oct 29, 2025	30.50	30.77	29.39	29.78	29.78	-1.16%	500,576
Oct 28, 2025	30.45	30.69	29.30	30.13	30.13	0.10%	496,373
Oct 27, 2025	30.00	31.00	29.45	30.10	30.10	1.93%	805,416
Oct 24, 2025	29.75	30.00	28.87	29.53	29.53	-1.57%	555,143
Oct 23, 2025	30.10	30.29	29.37	30.00	30.00	-	951,368
Oct 22, 2025	32.81	34.11	29.00	30.00	30.00	-10.53%	2,955,014
Oct 21, 2025	34.40	36.00	31.96	33.53	33.53	-0.42%	483,531
Oct 20, 2025	42.25	42.39	25.50	33.67	33.67	14.76%	3,967,042
Oct 17, 2025	28.24	29.50	27.75	29.34	29.34	1.42%	100,685
Oct 16, 2025	27.26	29.00	27.07	28.93	28.93	7.03%	162,119
Oct 15, 2025	25.41	27.96	25.29	27.03	27.03	8.12%	166,933