Skip to main content
logo
RAPT Therapeutics, Inc. (RAPT)
NASDAQ: RAPT · Real-Time Price · USD
34.47
0.00 (-0.01%)
At close: Dec 5, 2025, 4:00 PM EST
33.80
-0.67 (-1.93%)
After-hours: Dec 5, 2025, 5:58 PM EST

RAPT Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202534.4735.7233.9034.24--0.67%238,071
Dec 4, 202532.0834.7331.7234.4734.477.42%441,066
Dec 3, 202532.2532.5031.2432.0932.09-0.74%343,240
Dec 2, 202531.5232.4030.0032.3332.332.60%814,809
Dec 1, 202533.5633.5631.4431.5131.51-6.78%219,575
Nov 28, 202533.2635.1032.1733.8033.801.62%353,048
Nov 26, 202530.1534.4629.7633.2633.2610.98%832,311
Nov 25, 202529.0030.2828.7529.9729.972.92%514,971
Nov 24, 202527.6729.6627.6729.1229.127.53%368,655
Nov 21, 202527.6127.7926.5027.0827.08-0.73%283,817
Nov 20, 202529.2929.2927.0027.2827.28-3.67%305,007
Nov 19, 202527.9728.7227.6028.3228.320.14%281,487
Nov 18, 202528.0728.8627.9528.2828.28-1.29%356,616
Nov 17, 202528.9929.5328.5028.6528.65-0.69%342,967
Nov 14, 202526.9729.2826.7828.8528.853.81%283,609
Nov 13, 202529.4029.6727.4427.7927.79-5.48%542,969
Nov 12, 202529.6529.9029.0229.4029.40-0.27%621,613
Nov 11, 202528.9229.6228.6429.4829.481.66%327,809
Nov 10, 202529.0030.1228.2829.0029.000.49%343,315
Nov 7, 202528.3429.2527.7628.8628.86-0.62%300,758
Nov 6, 202528.2729.6628.0029.0429.042.72%308,205
Nov 5, 202528.6929.3727.8728.2728.27-0.81%437,462
Nov 4, 202528.5529.6128.1728.5028.50-2.90%327,948
Nov 3, 202531.1831.6428.9929.3529.35-2.85%359,847
Oct 31, 202529.5630.8429.3430.2130.211.72%598,226
Oct 30, 202530.0031.0029.0929.7029.70-0.27%407,506
Oct 29, 202530.5030.7729.3929.7829.78-1.16%500,576
Oct 28, 202530.4530.6929.3030.1330.130.10%496,373
Oct 27, 202530.0031.0029.4530.1030.101.93%805,416
Oct 24, 202529.7530.0028.8729.5329.53-1.57%555,143
Oct 23, 202530.1030.2929.3730.0030.00-951,368
Oct 22, 202532.8134.1129.0030.0030.00-10.53%2,955,014
Oct 21, 202534.4036.0031.9633.5333.53-0.42%483,531
Oct 20, 202542.2542.3925.5033.6733.6714.76%3,967,042
Oct 17, 202528.2429.5027.7529.3429.341.42%100,685
Oct 16, 202527.2629.0027.0728.9328.937.03%162,119
Oct 15, 202525.4127.9625.2927.0327.038.12%166,933
Oct 14, 202525.7426.2324.8025.0025.00-5.12%163,948
Oct 13, 202527.4127.4124.2526.3526.35-1.64%264,153
Oct 10, 202529.9429.9626.4926.7926.79-10.74%191,874
Oct 9, 202529.4730.3628.6530.0230.021.95%139,003
Oct 8, 202529.2730.9328.3129.4429.441.45%392,974
Oct 7, 202529.7330.7026.9329.0229.02-2.85%343,086
Oct 6, 202530.3532.3529.5329.8729.87-0.90%387,025
Oct 3, 202529.2631.7628.0730.1430.143.57%532,642
Oct 2, 202527.2429.7326.0229.1029.106.83%341,469
Oct 1, 202525.7928.3025.3827.2427.245.62%450,140
Sep 30, 202527.1927.3624.3425.7925.79-3.12%1,089,656
Sep 29, 202526.8327.7426.4726.6226.620.91%368,123
Sep 26, 202525.9627.0023.5026.3826.387.89%333,477