RAPT Therapeutics, Inc. (RAPT)
NASDAQ: RAPT · Real-Time Price · USD
29.97
+0.95 (3.26%)
Oct 8, 2025, 2:33 PM EDT - Market open
RAPT Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 29.27 | 30.93 | 28.31 | 30.69 | - | 5.75% | 72,240 |
| Oct 7, 2025 | 29.73 | 30.70 | 26.93 | 29.02 | 29.02 | -2.85% | 343,086 |
| Oct 6, 2025 | 30.35 | 32.35 | 29.53 | 29.87 | 29.87 | -0.90% | 387,025 |
| Oct 3, 2025 | 29.26 | 31.76 | 28.07 | 30.14 | 30.14 | 3.57% | 532,642 |
| Oct 2, 2025 | 27.24 | 29.73 | 26.02 | 29.10 | 29.10 | 6.83% | 341,469 |
| Oct 1, 2025 | 25.79 | 28.30 | 25.38 | 27.24 | 27.24 | 5.62% | 450,140 |
| Sep 30, 2025 | 27.19 | 27.36 | 24.34 | 25.79 | 25.79 | -3.12% | 1,089,656 |
| Sep 29, 2025 | 26.83 | 27.74 | 26.47 | 26.62 | 26.62 | 0.91% | 368,123 |
| Sep 26, 2025 | 25.96 | 27.00 | 23.50 | 26.38 | 26.38 | 7.89% | 333,477 |
| Sep 25, 2025 | 22.92 | 25.35 | 22.19 | 24.45 | 24.45 | 2.09% | 176,817 |
| Sep 24, 2025 | 21.66 | 24.00 | 21.65 | 23.95 | 23.95 | 14.27% | 200,649 |
| Sep 23, 2025 | 20.41 | 21.12 | 20.18 | 20.96 | 20.96 | 4.12% | 102,241 |
| Sep 22, 2025 | 18.89 | 20.88 | 18.08 | 20.13 | 20.13 | 1.36% | 208,366 |
| Sep 19, 2025 | 20.78 | 21.29 | 19.35 | 19.86 | 19.86 | -3.12% | 608,590 |
| Sep 18, 2025 | 18.40 | 20.90 | 18.14 | 20.50 | 20.50 | 13.89% | 340,011 |
| Sep 17, 2025 | 17.73 | 18.24 | 16.90 | 18.00 | 18.00 | 2.10% | 135,918 |
| Sep 16, 2025 | 17.42 | 18.24 | 17.03 | 17.63 | 17.63 | 1.23% | 144,394 |
| Sep 15, 2025 | 15.94 | 17.66 | 15.82 | 17.42 | 17.42 | 7.37% | 133,030 |
| Sep 12, 2025 | 15.63 | 16.59 | 15.43 | 16.22 | 16.22 | 3.31% | 340,253 |
| Sep 11, 2025 | 14.29 | 15.76 | 14.15 | 15.70 | 15.70 | 11.03% | 114,756 |
| Sep 10, 2025 | 13.53 | 14.35 | 13.53 | 14.14 | 14.14 | 3.97% | 128,821 |
| Sep 9, 2025 | 13.17 | 13.63 | 13.00 | 13.60 | 13.60 | 2.41% | 60,760 |
| Sep 8, 2025 | 13.10 | 13.58 | 12.87 | 13.28 | 13.28 | 2.71% | 105,723 |
| Sep 5, 2025 | 12.68 | 13.66 | 12.55 | 12.93 | 12.93 | 1.57% | 91,956 |
| Sep 4, 2025 | 11.19 | 12.73 | 11.19 | 12.73 | 12.73 | 12.65% | 96,811 |
| Sep 3, 2025 | 11.81 | 11.81 | 11.20 | 11.30 | 11.30 | -4.80% | 39,900 |
| Sep 2, 2025 | 11.30 | 12.13 | 11.15 | 11.87 | 11.87 | 4.31% | 34,459 |
| Aug 29, 2025 | 11.53 | 11.53 | 11.22 | 11.38 | 11.38 | -0.70% | 17,819 |
| Aug 28, 2025 | 11.71 | 11.78 | 11.15 | 11.46 | 11.46 | -1.63% | 62,925 |
| Aug 27, 2025 | 11.28 | 11.65 | 11.20 | 11.65 | 11.65 | 3.23% | 93,811 |
| Aug 26, 2025 | 11.00 | 11.58 | 11.00 | 11.29 | 11.29 | 3.72% | 77,952 |
| Aug 25, 2025 | 11.22 | 11.35 | 10.88 | 10.88 | 10.88 | -3.84% | 36,404 |
| Aug 22, 2025 | 10.77 | 11.32 | 10.67 | 11.32 | 11.32 | 5.55% | 34,526 |
| Aug 21, 2025 | 10.23 | 11.13 | 10.06 | 10.72 | 10.72 | 3.88% | 45,873 |
| Aug 20, 2025 | 10.69 | 10.95 | 10.06 | 10.32 | 10.32 | -4.62% | 71,339 |
| Aug 19, 2025 | 11.70 | 12.16 | 10.63 | 10.82 | 10.82 | -7.76% | 60,794 |
| Aug 18, 2025 | 11.80 | 12.25 | 11.50 | 11.73 | 11.73 | -0.09% | 139,986 |
| Aug 15, 2025 | 11.38 | 11.84 | 11.00 | 11.74 | 11.74 | 4.36% | 181,585 |
| Aug 14, 2025 | 10.43 | 11.38 | 10.20 | 11.25 | 11.25 | 6.13% | 47,587 |
| Aug 13, 2025 | 10.74 | 11.14 | 10.22 | 10.60 | 10.60 | -2.75% | 540,071 |
| Aug 12, 2025 | 9.49 | 10.91 | 8.75 | 10.90 | 10.90 | 14.14% | 573,701 |
| Aug 11, 2025 | 9.77 | 10.15 | 9.33 | 9.55 | 9.55 | -2.65% | 32,761 |
| Aug 8, 2025 | 10.86 | 10.86 | 9.66 | 9.81 | 9.81 | -4.29% | 25,131 |
| Aug 7, 2025 | 10.14 | 10.86 | 9.57 | 10.25 | 10.25 | 2.60% | 29,773 |
| Aug 6, 2025 | 10.01 | 10.19 | 9.55 | 9.99 | 9.99 | -1.09% | 21,285 |
| Aug 5, 2025 | 10.76 | 10.76 | 10.09 | 10.10 | 10.10 | -6.13% | 38,145 |
| Aug 4, 2025 | 10.50 | 10.89 | 10.49 | 10.76 | 10.76 | 2.57% | 23,576 |
| Aug 1, 2025 | 10.57 | 10.98 | 10.10 | 10.49 | 10.49 | -2.87% | 31,799 |
| Jul 31, 2025 | 11.18 | 11.25 | 10.68 | 10.80 | 10.80 | -4.59% | 36,783 |
| Jul 30, 2025 | 12.32 | 12.34 | 11.22 | 11.32 | 11.32 | -1.82% | 36,730 |