5 DAY PERFORMANCE
-2.21%
1 MONTH PERFORMANCE
-2.02%
3 MONTH PERFORMANCE
-19.14%
6 MONTH PERFORMANCE
-25.82%
YEAR-TO-DATE PERFORMANCE
-23.42%
1 YEAR PERFORMANCE
+6.03%
ArriVent BioPharma, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $20.19 | $20.40 (1.04%) | $20.70 | $19.62 | 360.63 K | $691.54 M |
| 05/22/2025 | $20.30 | $20.63 (1.63%) | $21.16 | $19.74 | 336.40 K | $699.33 M |
| 05/21/2025 | $20.48 | $20.47 (-0.05%) | $21.07 | $19.99 | 178.10 K | $693.91 M |
| 05/20/2025 | $19.52 | $20.86 (6.86%) | $21.05 | $19.09 | 474.12 K | $707.13 M |
| 05/19/2025 | $19.17 | $19.35 (0.94%) | $19.52 | $18.70 | 165.19 K | $655.94 M |
| 05/16/2025 | $19.15 | $19.36 (1.1%) | $19.55 | $18.97 | 137.12 K | $656.28 M |
| 05/15/2025 | $18.80 | $19.24 (2.34%) | $19.33 | $18.51 | 167.10 K | $652.21 M |
| 05/14/2025 | $19.28 | $18.75 (-2.75%) | $19.57 | $18.74 | 166.92 K | $635.60 M |
| 05/13/2025 | $19.89 | $19.10 (-3.97%) | $19.91 | $19.03 | 151.21 K | $647.47 M |
| 05/12/2025 | $20.15 | $19.99 (-0.79%) | $21.21 | $18.86 | 241.13 K | $677.64 M |
| 05/09/2025 | $19.69 | $20.15 (2.34%) | $20.80 | $19.69 | 233.91 K | $676.67 M |
| 05/08/2025 | $19.80 | $19.75 (-0.25%) | $20.50 | $18.84 | 101.70 K | $663.24 M |
| 05/07/2025 | $19.86 | $19.80 (-0.3%) | $20.41 | $19.19 | 124.80 K | $664.92 M |
| 05/06/2025 | $20.59 | $19.69 (-4.37%) | $20.67 | $19.08 | 182.01 K | $661.23 M |
| 05/05/2025 | $21.16 | $20.81 (-1.65%) | $21.42 | $20.66 | 90.31 K | $698.84 M |
| 05/02/2025 | $20.40 | $21.30 (4.41%) | $21.79 | $20.40 | 132.90 K | $715.29 M |
| 05/01/2025 | $21.06 | $21.08 (0.09%) | $21.31 | $20.34 | 124.30 K | $707.90 M |
| 04/30/2025 | $20.48 | $21.26 (3.81%) | $21.60 | $19.48 | 183.73 K | $713.95 M |
| 04/29/2025 | $20.89 | $20.90 (0.05%) | $21.21 | $20.64 | 97.33 K | $701.86 M |
| 04/28/2025 | $20.94 | $20.92 (-0.1%) | $21.05 | $20.16 | 165.40 K | $702.53 M |
| 04/25/2025 | $20.80 | $20.82 (0.1%) | $21.00 | $20.41 | 158.40 K | $699.17 M |
| 04/24/2025 | $21.08 | $21.17 (0.43%) | $21.24 | $20.49 | 108.20 K | $710.93 M |
| 04/23/2025 | $20.82 | $21.08 (1.25%) | $21.63 | $20.58 | 247.00 K | $707.90 M |
| 04/22/2025 | $19.81 | $20.28 (2.37%) | $20.59 | $19.65 | 148.70 K | $681.04 M |
| 04/21/2025 | $17.86 | $19.54 (9.41%) | $19.69 | $17.43 | 202.63 K | $656.19 M |
| 04/17/2025 | $17.78 | $18.14 (2.02%) | $18.42 | $17.37 | 179.60 K | $609.17 M |
| 04/16/2025 | $18.52 | $17.90 (-3.35%) | $18.61 | $17.72 | 120.95 K | $601.11 M |
| 04/15/2025 | $18.37 | $18.63 (1.42%) | $18.72 | $18.21 | 142.94 K | $625.63 M |
| 04/14/2025 | $18.32 | $18.39 (0.38%) | $18.69 | $17.73 | 224.50 K | $617.57 M |
| 04/11/2025 | $16.84 | $18.15 (7.78%) | $18.17 | $16.31 | 281.33 K | $609.51 M |
| 04/10/2025 | $16.90 | $16.86 (-0.24%) | $17.30 | $16.16 | 246.24 K | $566.19 M |
| 04/09/2025 | $15.91 | $17.56 (10.37%) | $17.92 | $15.55 | 343.21 K | $589.70 M |
| 04/08/2025 | $17.34 | $16.30 (-6%) | $17.50 | $15.73 | 305.00 K | $547.38 M |
| 04/07/2025 | $15.76 | $16.61 (5.39%) | $17.06 | $15.47 | 199.20 K | $557.79 M |
| 04/04/2025 | $16.36 | $16.42 (0.37%) | $16.80 | $15.53 | 827.43 K | $551.41 M |
| 04/03/2025 | $17.36 | $16.94 (-2.42%) | $17.50 | $16.72 | 340.50 K | $568.88 M |
| 04/02/2025 | $17.89 | $18.00 (0.61%) | $18.46 | $17.79 | 277.24 K | $604.47 M |
| 04/01/2025 | $18.21 | $18.03 (-0.99%) | $18.26 | $17.54 | 305.20 K | $605.48 M |
| 03/31/2025 | $18.55 | $18.49 (-0.32%) | $18.94 | $17.84 | 433.30 K | $620.93 M |
| 03/28/2025 | $18.52 | $18.95 (2.32%) | $19.04 | $18.41 | 121.20 K | $636.38 M |
| 03/27/2025 | $18.29 | $18.57 (1.53%) | $18.76 | $17.89 | 166.04 K | $623.61 M |
| 03/26/2025 | $18.91 | $18.28 (-3.33%) | $19.34 | $18.07 | 186.80 K | $613.88 M |
| 03/25/2025 | $20.12 | $18.99 (-5.62%) | $20.15 | $18.58 | 214.20 K | $637.72 M |
| 03/24/2025 | $19.89 | $20.21 (1.61%) | $20.37 | $19.57 | 131.41 K | $678.69 M |
| 03/21/2025 | $19.31 | $19.52 (1.09%) | $20.59 | $18.90 | 374.10 K | $655.52 M |
| 03/20/2025 | $20.19 | $19.54 (-3.22%) | $20.27 | $19.48 | 129.71 K | $656.19 M |
| 03/19/2025 | $19.36 | $19.60 (1.24%) | $19.77 | $19.16 | 121.70 K | $658.20 M |
| 03/18/2025 | $20.43 | $19.50 (-4.55%) | $20.43 | $19.49 | 117.60 K | $654.85 M |
| 03/17/2025 | $20.85 | $20.56 (-1.39%) | $21.65 | $20.20 | 303.92 K | $690.44 M |
| 03/14/2025 | $21.87 | $21.00 (-3.98%) | $22.18 | $20.98 | 303.42 K | $705.22 M |
| 03/13/2025 | $22.45 | $21.75 (-3.12%) | $22.45 | $21.50 | 89.93 K | $730.40 M |
| 03/12/2025 | $22.56 | $22.45 (-0.49%) | $22.75 | $21.98 | 159.95 K | $753.91 M |
| 03/11/2025 | $21.73 | $22.48 (3.45%) | $22.56 | $21.44 | 208.50 K | $754.92 M |
| 03/10/2025 | $22.11 | $21.73 (-1.72%) | $22.16 | $21.40 | 112.10 K | $729.73 M |
| 03/07/2025 | $21.91 | $21.87 (-0.18%) | $22.24 | $21.34 | 156.90 K | $734.43 M |
| 03/06/2025 | $22.65 | $21.81 (-3.71%) | $22.79 | $21.61 | 190.74 K | $732.42 M |
| 03/05/2025 | $22.92 | $22.47 (-1.96%) | $22.92 | $21.98 | 161.61 K | $754.58 M |
| 03/04/2025 | $21.67 | $21.96 (1.34%) | $22.45 | $21.19 | 215.60 K | $737.46 M |
| 03/03/2025 | $23.55 | $22.03 (-6.45%) | $23.65 | $21.92 | 369.91 K | $739.81 M |
| 02/28/2025 | $23.77 | $23.61 (-0.67%) | $24.11 | $23.17 | 223.60 K | $792.87 M |
| 02/27/2025 | $24.91 | $23.70 (-4.86%) | $25.23 | $23.54 | 109.60 K | $795.89 M |
| 02/26/2025 | $25.23 | $24.38 (-3.37%) | $26.33 | $23.29 | 344.72 K | $818.72 M |
| 02/25/2025 | $25.32 | $25.23 (-0.36%) | $26.29 | $24.72 | 210.60 K | $847.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
