5 DAY PERFORMANCE
-5.43%
1 MONTH PERFORMANCE
-0.91%
3 MONTH PERFORMANCE
-14.42%
6 MONTH PERFORMANCE
-9.02%
YEAR-TO-DATE PERFORMANCE
-30.74%
1 YEAR PERFORMANCE
-38.60%
ArriVent BioPharma, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/22/2025 | $19.56 | $18.49 (-5.47%) | $19.90 | $18.45 | 221.71 K | $647.26 M |
| 10/21/2025 | $19.93 | $19.59 (-1.71%) | $20.10 | $19.26 | 336.39 K | $685.77 M |
| 10/20/2025 | $19.72 | $19.99 (1.37%) | $20.25 | $19.50 | 242.60 K | $699.77 M |
| 10/17/2025 | $19.41 | $19.51 (0.52%) | $19.86 | $19.00 | 168.90 K | $682.97 M |
| 10/16/2025 | $20.82 | $19.63 (-5.72%) | $21.00 | $19.33 | 172.02 K | $687.17 M |
| 10/15/2025 | $20.03 | $20.58 (2.75%) | $20.73 | $19.90 | 390.34 K | $720.43 M |
| 10/14/2025 | $20.68 | $20.00 (-3.29%) | $21.20 | $19.46 | 403.62 K | $700.12 M |
| 10/13/2025 | $20.88 | $20.90 (0.1%) | $21.08 | $20.49 | 194.14 K | $731.63 M |
| 10/10/2025 | $21.08 | $20.86 (-1.04%) | $21.32 | $20.63 | 223.33 K | $730.23 M |
| 10/09/2025 | $20.86 | $21.13 (1.29%) | $21.86 | $20.69 | 577.10 K | $739.68 M |
| 10/08/2025 | $19.46 | $20.82 (6.99%) | $20.90 | $19.30 | 433.70 K | $728.83 M |
| 10/07/2025 | $19.91 | $19.31 (-3.01%) | $19.98 | $19.15 | 174.20 K | $675.97 M |
| 10/06/2025 | $19.91 | $19.95 (0.2%) | $20.16 | $19.60 | 259.01 K | $698.37 M |
| 10/03/2025 | $18.82 | $19.84 (5.42%) | $20.02 | $18.82 | 353.80 K | $694.52 M |
| 10/02/2025 | $18.52 | $18.83 (1.67%) | $18.94 | $18.46 | 190.72 K | $659.17 M |
| 10/01/2025 | $18.31 | $18.46 (0.82%) | $18.80 | $18.31 | 127.14 K | $646.21 M |
| 09/30/2025 | $18.35 | $18.45 (0.54%) | $18.69 | $18.10 | 270.91 K | $645.86 M |
| 09/29/2025 | $18.27 | $18.16 (-0.6%) | $18.79 | $17.04 | 529.40 K | $635.71 M |
| 09/26/2025 | $17.16 | $18.03 (5.07%) | $18.09 | $17.10 | 275.70 K | $631.16 M |
| 09/25/2025 | $17.74 | $17.17 (-3.21%) | $17.75 | $17.16 | 148.21 K | $601.05 M |
| 09/24/2025 | $18.12 | $17.86 (-1.43%) | $18.51 | $17.84 | 166.80 K | $625.21 M |
| 09/23/2025 | $18.64 | $18.27 (-1.98%) | $19.05 | $18.04 | 272.55 K | $639.56 M |
| 09/22/2025 | $17.67 | $18.62 (5.38%) | $18.63 | $17.31 | 326.30 K | $651.81 M |
| 09/19/2025 | $18.58 | $17.65 (-5.01%) | $18.58 | $17.59 | 1.52 M | $617.86 M |
| 09/18/2025 | $17.66 | $18.58 (5.21%) | $18.63 | $17.64 | 358.00 K | $650.41 M |
| 09/17/2025 | $18.27 | $17.51 (-4.16%) | $18.70 | $17.21 | 311.03 K | $612.96 M |
| 09/16/2025 | $18.92 | $18.20 (-3.81%) | $19.20 | $18.02 | 215.75 K | $637.11 M |
| 09/15/2025 | $19.72 | $18.95 (-3.9%) | $19.99 | $18.75 | 268.12 K | $663.37 M |
| 09/12/2025 | $18.93 | $19.71 (4.12%) | $19.78 | $18.93 | 297.40 K | $689.97 M |
| 09/11/2025 | $18.89 | $19.02 (0.69%) | $19.50 | $18.69 | 490.72 K | $665.82 M |
| 09/10/2025 | $19.66 | $18.87 (-4.02%) | $19.66 | $18.35 | 424.62 K | $660.57 M |
| 09/09/2025 | $20.22 | $19.82 (-1.98%) | $20.76 | $19.46 | 261.25 K | $693.82 M |
| 09/08/2025 | $20.20 | $20.21 (0.05%) | $20.99 | $19.86 | 524.10 K | $707.47 M |
| 09/05/2025 | $19.52 | $20.19 (3.43%) | $20.45 | $19.31 | 477.30 K | $706.77 M |
| 09/04/2025 | $19.19 | $19.52 (1.72%) | $19.64 | $18.40 | 182.70 K | $683.32 M |
| 09/03/2025 | $19.63 | $19.24 (-1.99%) | $20.63 | $19.11 | 172.12 K | $673.52 M |
| 09/02/2025 | $19.03 | $19.84 (4.26%) | $20.35 | $18.91 | 346.34 K | $694.52 M |
| 08/29/2025 | $19.18 | $19.12 (-0.31%) | $19.53 | $18.65 | 225.20 K | $669.32 M |
| 08/28/2025 | $19.21 | $19.21 (0%) | $19.58 | $19.09 | 149.51 K | $672.47 M |
| 08/27/2025 | $19.40 | $19.21 (-0.98%) | $19.47 | $18.61 | 273.10 K | $672.47 M |
| 08/26/2025 | $19.44 | $19.59 (0.77%) | $19.75 | $19.35 | 197.40 K | $685.77 M |
| 08/25/2025 | $20.18 | $19.35 (-4.11%) | $21.19 | $19.28 | 184.70 K | $677.37 M |
| 08/22/2025 | $20.03 | $20.11 (0.4%) | $20.86 | $19.94 | 297.41 K | $703.97 M |
| 08/21/2025 | $19.09 | $19.88 (4.14%) | $19.90 | $18.99 | 105.70 K | $695.92 M |
| 08/20/2025 | $19.26 | $19.27 (0.05%) | $19.66 | $18.95 | 224.22 K | $674.57 M |
| 08/19/2025 | $19.10 | $19.20 (0.52%) | $19.44 | $18.76 | 200.00 K | $672.12 M |
| 08/18/2025 | $19.44 | $19.24 (-1.03%) | $19.99 | $19.12 | 128.90 K | $673.52 M |
| 08/15/2025 | $18.74 | $19.53 (4.22%) | $19.86 | $18.47 | 274.80 K | $683.67 M |
| 08/14/2025 | $17.85 | $18.62 (4.31%) | $18.95 | $17.48 | 507.10 K | $651.81 M |
| 08/13/2025 | $17.11 | $18.02 (5.32%) | $18.42 | $16.65 | 543.10 K | $630.81 M |
| 08/12/2025 | $17.56 | $16.95 (-3.47%) | $17.68 | $16.10 | 654.70 K | $593.35 M |
| 08/11/2025 | $18.23 | $17.39 (-4.61%) | $18.23 | $16.90 | 523.52 K | $608.76 M |
| 08/08/2025 | $18.68 | $17.99 (-3.69%) | $18.96 | $17.84 | 134.34 K | $629.76 M |
| 08/07/2025 | $19.09 | $18.54 (-2.88%) | $19.20 | $18.35 | 153.00 K | $628.49 M |
| 08/06/2025 | $19.36 | $19.09 (-1.39%) | $19.36 | $18.77 | 191.20 K | $647.13 M |
| 08/05/2025 | $18.81 | $19.45 (3.4%) | $19.51 | $18.48 | 362.10 K | $659.34 M |
| 08/04/2025 | $18.79 | $18.78 (-0.05%) | $19.74 | $18.24 | 229.90 K | $636.62 M |
| 08/01/2025 | $19.25 | $18.66 (-3.06%) | $19.49 | $18.55 | 304.20 K | $632.55 M |
| 07/31/2025 | $19.49 | $19.51 (0.1%) | $19.82 | $19.16 | 250.54 K | $661.37 M |
| 07/30/2025 | $20.43 | $19.59 (-4.11%) | $20.64 | $19.50 | 277.31 K | $664.08 M |
| 07/29/2025 | $21.13 | $20.24 (-4.21%) | $21.13 | $20.00 | 213.10 K | $686.11 M |
| 07/28/2025 | $21.46 | $20.93 (-2.47%) | $21.50 | $20.77 | 309.40 K | $709.50 M |
| 07/25/2025 | $21.36 | $21.18 (-0.84%) | $21.51 | $20.79 | 146.20 K | $717.98 M |
| 07/24/2025 | $21.84 | $21.45 (-1.79%) | $22.29 | $20.81 | 185.70 K | $727.13 M |
| 07/23/2025 | $21.65 | $21.89 (1.11%) | $22.25 | $21.15 | 365.90 K | $742.05 M |
| 07/22/2025 | $21.40 | $21.56 (0.75%) | $22.02 | $21.10 | 266.00 K | $730.86 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.
