RAPT Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	57.98	58.02	57.98	58.02	58.02	0.07%	11,124,680
Feb 27, 2026	57.94	57.99	57.94	57.98	57.98	0.03%	899,054
Feb 26, 2026	57.95	57.96	57.94	57.96	57.96	-	1,019,636
Feb 25, 2026	57.94	57.96	57.92	57.96	57.96	0.05%	2,374,510
Feb 24, 2026	57.94	57.98	57.91	57.93	57.93	-	1,032,852
Feb 23, 2026	57.90	57.98	57.89	57.93	57.93	0.02%	1,170,963
Feb 20, 2026	57.82	57.98	57.79	57.92	57.92	0.21%	1,595,916
Feb 19, 2026	57.80	57.88	57.78	57.80	57.80	0.10%	1,165,642
Feb 18, 2026	57.79	57.85	57.74	57.74	57.74	-0.17%	876,738
Feb 17, 2026	57.75	57.86	57.72	57.84	57.84	0.21%	1,271,963
Feb 13, 2026	57.82	57.82	57.71	57.72	57.72	-0.17%	12,048,967
Feb 12, 2026	57.74	57.82	57.73	57.82	57.82	0.17%	6,583,451
Feb 11, 2026	57.76	57.81	57.71	57.72	57.72	-0.03%	7,776,725
Feb 10, 2026	57.78	57.80	57.69	57.74	57.74	-0.05%	9,888,637
Feb 9, 2026	57.71	57.80	57.69	57.77	57.77	0.14%	5,142,045
Feb 6, 2026	57.70	57.80	57.64	57.69	57.69	0.02%	3,591,540
Feb 5, 2026	57.73	57.76	57.64	57.68	57.68	-0.17%	11,024,843
Feb 4, 2026	57.73	57.86	57.61	57.78	57.78	0.05%	6,395,229
Feb 3, 2026	57.70	57.79	57.65	57.75	57.75	0.12%	4,849,322
Feb 2, 2026	57.71	57.77	57.64	57.68	57.68	-	2,951,825
Jan 30, 2026	57.64	57.80	57.63	57.68	57.68	0.09%	2,082,217
Jan 29, 2026	57.67	57.69	57.59	57.63	57.63	-0.03%	4,376,903
Jan 28, 2026	57.65	57.70	57.60	57.65	57.65	0.07%	2,967,236
Jan 27, 2026	57.65	57.66	57.57	57.61	57.61	-0.02%	2,653,384
Jan 26, 2026	57.64	57.69	57.61	57.62	57.62	-0.02%	2,150,389
Jan 23, 2026	57.65	57.67	57.63	57.63	57.63	-0.02%	1,931,013
Jan 22, 2026	57.61	57.71	57.60	57.64	57.64	0.05%	2,638,547
Jan 21, 2026	57.54	57.62	57.54	57.61	57.61	0.07%	1,891,706
Jan 20, 2026	57.47	57.61	57.46	57.57	57.57	64.02%	31,752,439
Jan 16, 2026	32.01	35.47	32.00	35.10	35.10	9.04%	430,144
Jan 15, 2026	34.94	34.94	32.06	32.19	32.19	-7.31%	213,065
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