5 DAY PERFORMANCE
-4.97%
1 MONTH PERFORMANCE
-14.39%
3 MONTH PERFORMANCE
+6.46%
6 MONTH PERFORMANCE
-18.93%
YEAR-TO-DATE PERFORMANCE
-18.96%
1 YEAR PERFORMANCE
+10.66%
ArriVent BioPharma, Inc. Common Stock Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/22/2025 | $21.40 | $21.56 (0.75%) | $22.02 | $21.10 | 266.00 K | $730.86 M |
07/21/2025 | $22.20 | $21.55 (-2.93%) | $22.93 | $21.42 | 263.72 K | $730.52 M |
07/18/2025 | $23.02 | $22.05 (-4.21%) | $23.38 | $21.95 | 316.54 K | $747.47 M |
07/17/2025 | $21.93 | $22.72 (3.6%) | $23.07 | $21.91 | 272.04 K | $770.18 M |
07/16/2025 | $21.78 | $21.90 (0.55%) | $22.09 | $21.58 | 206.23 K | $742.39 M |
07/15/2025 | $21.93 | $21.62 (-1.41%) | $22.14 | $21.27 | 208.93 K | $732.89 M |
07/14/2025 | $21.58 | $21.87 (1.34%) | $22.39 | $21.58 | 224.00 K | $741.37 M |
07/11/2025 | $21.91 | $21.63 (-1.28%) | $22.01 | $21.39 | 175.00 K | $733.23 M |
07/10/2025 | $21.66 | $22.03 (1.71%) | $22.32 | $20.94 | 304.10 K | $746.79 M |
07/09/2025 | $20.60 | $21.34 (3.59%) | $21.59 | $20.57 | 236.71 K | $723.40 M |
07/08/2025 | $20.25 | $20.33 (0.4%) | $20.64 | $20.06 | 207.33 K | $689.16 M |
07/07/2025 | $20.72 | $20.17 (-2.65%) | $20.79 | $19.71 | 342.00 K | $683.74 M |
07/03/2025 | $21.20 | $20.77 (-2.03%) | $21.20 | $20.01 | 286.03 K | $704.08 M |
07/02/2025 | $20.25 | $21.10 (4.2%) | $21.89 | $20.00 | 949.10 K | $715.27 M |
07/01/2025 | $21.63 | $20.89 (-3.42%) | $22.07 | $20.68 | 415.36 K | $708.15 M |
06/30/2025 | $22.87 | $21.77 (-4.81%) | $23.17 | $21.68 | 305.84 K | $737.98 M |
06/27/2025 | $22.87 | $22.91 (0.17%) | $23.26 | $22.31 | 876.35 K | $776.62 M |
06/26/2025 | $22.82 | $22.81 (-0.04%) | $23.05 | $22.12 | 292.00 K | $773.23 M |
06/25/2025 | $23.30 | $22.80 (-2.15%) | $23.44 | $22.53 | 418.10 K | $772.89 M |
06/24/2025 | $24.03 | $23.11 (-3.83%) | $24.03 | $22.71 | 977.90 K | $783.40 M |
06/23/2025 | $24.71 | $22.80 (-7.73%) | $25.73 | $22.04 | 1.35 M | $772.89 M |
06/20/2025 | $25.10 | $25.22 (0.48%) | $25.58 | $24.55 | 441.50 K | $854.93 M |
06/18/2025 | $24.95 | $24.89 (-0.24%) | $25.63 | $24.61 | 221.90 K | $843.74 M |
06/17/2025 | $25.28 | $24.98 (-1.19%) | $25.80 | $24.06 | 367.10 K | $846.79 M |
06/16/2025 | $23.48 | $25.42 (8.26%) | $25.57 | $22.97 | 512.10 K | $861.71 M |
06/13/2025 | $23.34 | $23.27 (-0.3%) | $23.93 | $22.92 | 441.32 K | $788.83 M |
06/12/2025 | $23.08 | $23.63 (2.38%) | $23.64 | $22.65 | 672.64 K | $801.03 M |
06/11/2025 | $25.00 | $23.29 (-6.84%) | $25.07 | $23.20 | 179.00 K | $789.50 M |
06/10/2025 | $23.76 | $24.50 (3.11%) | $24.75 | $23.76 | 322.55 K | $830.52 M |
06/09/2025 | $23.84 | $23.60 (-1.01%) | $24.05 | $23.20 | 199.84 K | $800.01 M |
06/06/2025 | $23.82 | $23.52 (-1.26%) | $23.91 | $23.19 | 219.20 K | $797.30 M |
06/05/2025 | $22.74 | $23.47 (3.21%) | $24.05 | $22.50 | 529.70 K | $795.61 M |
06/04/2025 | $23.20 | $22.72 (-2.07%) | $23.77 | $22.66 | 386.10 K | $770.18 M |
06/03/2025 | $22.05 | $23.12 (4.85%) | $23.55 | $21.93 | 569.42 K | $783.74 M |
06/02/2025 | $21.51 | $22.00 (2.28%) | $22.42 | $21.01 | 588.33 K | $745.78 M |
05/30/2025 | $20.83 | $21.25 (2.02%) | $21.61 | $20.18 | 310.65 K | $720.35 M |
05/29/2025 | $20.15 | $21.00 (4.22%) | $21.44 | $19.98 | 577.31 K | $711.88 M |
05/28/2025 | $20.77 | $20.04 (-3.51%) | $20.77 | $19.80 | 302.04 K | $679.33 M |
05/27/2025 | $20.60 | $20.63 (0.15%) | $20.86 | $20.07 | 261.23 K | $699.33 M |
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 |