RAPT Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	34.94	34.94	33.74	34.12	-	-1.76%	22,150
Jan 14, 2026	34.05	35.42	33.96	34.73	34.73	1.97%	137,239
Jan 13, 2026	34.27	34.86	32.99	34.06	34.06	-0.99%	176,195
Jan 12, 2026	33.58	34.52	32.14	34.40	34.40	2.32%	177,737
Jan 9, 2026	32.88	33.72	32.06	33.62	33.62	7.76%	338,064
Jan 8, 2026	32.42	32.50	31.18	31.20	31.20	-3.76%	310,987
Jan 7, 2026	31.08	33.24	31.08	32.42	32.42	5.16%	445,998
Jan 6, 2026	29.82	32.11	29.77	30.83	30.83	3.39%	288,301
Jan 5, 2026	31.78	32.67	29.77	29.82	29.82	-6.37%	470,351
Jan 2, 2026	33.93	34.15	31.62	31.85	31.85	-5.96%	260,717
Dec 31, 2025	33.15	34.22	33.15	33.87	33.87	1.47%	228,349
Dec 30, 2025	35.59	35.95	33.01	33.38	33.38	-6.86%	292,948
Dec 29, 2025	35.02	36.25	34.78	35.84	35.84	1.19%	413,751
Dec 26, 2025	35.68	35.71	34.80	35.42	35.42	-1.17%	115,888
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