RAPT Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	1.06	1.08	0.99	1.03	1.03	-0.96%	902,775
Jun 13, 2025	1.07	1.07	0.99	1.04	1.04	-4.59%	618,165
Jun 12, 2025	1.10	1.14	1.07	1.09	1.09	-0.91%	236,907
Jun 11, 2025	1.20	1.24	1.10	1.10	1.10	-7.56%	488,394
Jun 10, 2025	1.18	1.25	1.16	1.19	1.19	-0.83%	428,913
Jun 9, 2025	1.19	1.20	1.13	1.20	1.20	2.56%	379,674
Jun 6, 2025	1.09	1.20	1.08	1.17	1.17	14.71%	953,815
Jun 5, 2025	1.01	1.04	0.99	1.02	1.02	-	279,042
Jun 4, 2025	0.99	1.05	0.99	1.02	1.02	3.24%	409,695
Jun 3, 2025	0.96	1.03	0.94	0.99	0.99	5.32%	641,161
Jun 2, 2025	0.89	0.94	0.86	0.94	0.94	5.96%	724,492
May 30, 2025	0.91	0.91	0.86	0.89	0.89	-4.84%	338,278
May 29, 2025	0.96	0.98	0.91	0.93	0.93	-4.38%	541,293
May 28, 2025	0.97	1.04	0.95	0.97	0.97	-0.30%	1,035,574
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