Repare Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	2.59	2.60	2.57	2.59	2.59	-	1,001,209
Jan 21, 2026	2.56	2.60	2.56	2.59	2.59	0.39%	935,332
Jan 20, 2026	2.57	2.60	2.50	2.58	2.58	-	4,157,648
Jan 16, 2026	2.57	2.59	2.56	2.58	2.58	0.39%	533,366
Jan 15, 2026	2.59	2.60	2.56	2.57	2.57	-1.15%	499,538
Jan 14, 2026	2.59	2.61	2.58	2.60	2.60	0.58%	426,036
Jan 13, 2026	2.56	2.59	2.55	2.59	2.59	0.58%	469,294
Jan 12, 2026	2.56	2.58	2.54	2.57	2.57	1.18%	560,351
Jan 9, 2026	2.56	2.57	2.53	2.54	2.54	0.40%	836,166
Jan 8, 2026	2.56	2.56	2.52	2.53	2.53	-1.17%	3,107,023
Jan 7, 2026	2.57	2.57	2.55	2.56	2.56	-0.39%	971,313
Jan 6, 2026	2.57	2.58	2.55	2.57	2.57	-	1,427,409
Jan 5, 2026	2.59	2.59	2.56	2.57	2.57	-	666,031
Jan 2, 2026	2.62	2.63	2.56	2.57	2.57	-1.15%	920,796
Dec 31, 2025	2.61	2.66	2.60	2.60	2.60	0.78%	472,673
Dec 30, 2025	2.56	2.61	2.56	2.58	2.58	0.78%	826,990
Dec 29, 2025	2.59	2.60	2.56	2.56	2.56	-0.39%	613,953
Dec 26, 2025	2.57	2.60	2.55	2.57	2.57	0.78%	790,518
Dec 24, 2025	2.55	2.66	2.54	2.55	2.55	17.51%	15,878,497
Dec 23, 2025	2.22	2.23	2.17	2.17	2.17	-2.25%	240,955
Dec 22, 2025	2.16	2.23	2.15	2.22	2.22	3.74%	290,665
Dec 19, 2025	2.16	2.18	2.14	2.14	2.14	-0.47%	446,045
Dec 18, 2025	2.18	2.20	2.15	2.15	2.15	-1.83%	250,018
Dec 17, 2025	2.23	2.27	2.18	2.19	2.19	-1.79%	434,488
Dec 16, 2025	2.21	2.24	2.20	2.23	2.23	1.36%	296,129
Dec 15, 2025	2.14	2.22	2.13	2.20	2.20	2.80%	834,859
Dec 12, 2025	2.15	2.18	2.13	2.14	2.14	-	849,390
Dec 11, 2025	2.16	2.20	2.13	2.14	2.14	-0.47%	1,548,645
Dec 10, 2025	2.18	2.19	2.14	2.15	2.15	-0.46%	809,911
Dec 9, 2025	2.16	2.18	2.14	2.16	2.16	0.47%	434,283
Dec 8, 2025	2.22	2.22	2.15	2.15	2.15	-2.93%	455,454
Dec 5, 2025	2.22	2.23	2.20	2.22	2.22	-0.67%	134,937
Dec 4, 2025	2.16	2.24	2.14	2.23	2.23	2.76%	382,395
Dec 3, 2025	2.12	2.17	2.11	2.17	2.17	2.12%	223,074
Dec 2, 2025	2.13	2.16	2.12	2.13	2.13	-0.23%	172,008
Dec 1, 2025	2.18	2.18	2.10	2.13	2.13	-2.29%	471,006
Nov 28, 2025	2.19	2.22	2.18	2.18	2.18	-1.36%	128,570
Nov 26, 2025	2.11	2.21	2.10	2.21	2.21	4.25%	579,067
Nov 25, 2025	2.12	2.15	2.11	2.12	2.12	-	488,303
Nov 24, 2025	2.12	2.14	2.11	2.12	2.12	0.47%	497,416
Nov 21, 2025	2.13	2.19	2.10	2.11	2.11	0.48%	1,178,588
Nov 20, 2025	2.19	2.19	2.08	2.10	2.10	-2.33%	4,862,040
Nov 19, 2025	2.23	2.25	2.14	2.15	2.15	-3.59%	1,399,917
Nov 18, 2025	2.22	2.30	2.17	2.23	2.23	2.29%	1,768,031
Nov 17, 2025	2.03	2.21	2.02	2.18	2.18	32.12%	7,501,760
Nov 14, 2025	1.68	1.72	1.65	1.65	1.65	-2.37%	3,077,558
Nov 13, 2025	1.71	1.74	1.68	1.69	1.69	-1.74%	117,507
Nov 12, 2025	1.74	1.74	1.69	1.72	1.72	-0.58%	123,666
Nov 11, 2025	1.71	1.75	1.69	1.73	1.73	0.58%	103,548
Nov 10, 2025	1.70	1.75	1.70	1.72	1.72	1.78%	102,885