5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
-12.29%
3 MONTH PERFORMANCE
-8.02%
6 MONTH PERFORMANCE
+85.31%
YEAR-TO-DATE PERFORMANCE
-12.29%
1 YEAR PERFORMANCE
+62.16%
Rapport Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $26.54 | $26.61 (0.26%) | $27.02 | $25.32 | 320.00 K | $10.09 B |
| 01/29/2026 | $26.40 | $26.75 (1.33%) | $27.42 | $26.35 | 529.70 K | $10.15 B |
| 01/28/2026 | $27.42 | $26.44 (-3.57%) | $27.64 | $25.51 | 296.05 K | $10.03 B |
| 01/27/2026 | $26.42 | $27.38 (3.63%) | $27.87 | $26.42 | 542.00 K | $10.39 B |
| 01/26/2026 | $26.75 | $26.45 (-1.12%) | $27.38 | $26.00 | 611.10 K | $10.03 B |
| 01/23/2026 | $27.82 | $26.93 (-3.2%) | $28.42 | $26.81 | 231.40 K | $10.21 B |
| 01/22/2026 | $26.54 | $27.92 (5.2%) | $28.34 | $26.54 | 421.01 K | $10.59 B |
| 01/21/2026 | $26.06 | $26.40 (1.3%) | $26.65 | $25.66 | 369.90 K | $10.01 B |
| 01/20/2026 | $26.33 | $25.97 (-1.37%) | $26.83 | $25.76 | 229.70 K | $9.85 B |
| 01/16/2026 | $26.88 | $26.81 (-0.26%) | $27.58 | $26.45 | 215.82 K | $10.17 B |
| 01/15/2026 | $27.37 | $26.86 (-1.86%) | $27.50 | $26.30 | 350.92 K | $10.19 B |
| 01/14/2026 | $26.79 | $27.42 (2.35%) | $28.10 | $26.76 | 319.60 K | $10.40 B |
| 01/13/2026 | $27.06 | $27.10 (0.15%) | $27.22 | $25.72 | 493.32 K | $10.28 B |
| 01/12/2026 | $28.96 | $27.00 (-6.77%) | $29.00 | $26.80 | 278.61 K | $10.24 B |
| 01/09/2026 | $28.60 | $28.96 (1.26%) | $29.93 | $28.05 | 299.75 K | $10.98 B |
| 01/08/2026 | $29.79 | $28.31 (-4.97%) | $30.50 | $27.78 | 284.80 K | $10.74 B |
| 01/07/2026 | $27.48 | $30.12 (9.61%) | $30.79 | $27.48 | 599.50 K | $11.42 B |
| 01/06/2026 | $27.64 | $27.66 (0.07%) | $29.00 | $26.92 | 275.30 K | $10.49 B |
| 01/05/2026 | $28.09 | $27.52 (-2.03%) | $28.30 | $26.60 | 245.60 K | $10.44 B |
| 01/02/2026 | $30.05 | $28.11 (-6.46%) | $30.36 | $27.65 | 470.15 K | $10.66 B |
| 12/31/2025 | $30.63 | $30.34 (-0.95%) | $31.30 | $30.00 | 435.45 K | $11.51 B |
| 12/30/2025 | $30.25 | $30.64 (1.29%) | $30.68 | $29.62 | 289.51 K | $11.62 B |
| 12/29/2025 | $30.00 | $30.25 (0.83%) | $30.63 | $29.60 | 172.90 K | $11.47 B |
| 12/26/2025 | $30.64 | $30.20 (-1.44%) | $30.74 | $28.99 | 221.90 K | $11.46 B |
| 12/24/2025 | $30.99 | $30.93 (-0.19%) | $31.40 | $30.00 | 117.00 K | $11.73 B |
| 12/23/2025 | $31.57 | $30.62 (-3.01%) | $32.36 | $30.26 | 300.42 K | $11.61 B |
| 12/22/2025 | $30.85 | $31.90 (3.4%) | $32.36 | $30.43 | 343.00 K | $12.10 B |
| 12/19/2025 | $29.54 | $30.85 (4.43%) | $31.41 | $29.21 | 2.28 M | $11.70 B |
| 12/18/2025 | $29.23 | $29.64 (1.4%) | $30.22 | $28.69 | 349.20 K | $11.24 B |
| 12/17/2025 | $30.56 | $28.68 (-6.15%) | $31.52 | $28.53 | 425.91 K | $10.88 B |
| 12/16/2025 | $29.37 | $30.76 (4.73%) | $31.02 | $28.53 | 268.52 K | $11.67 B |
| 12/15/2025 | $30.67 | $29.60 (-3.49%) | $30.86 | $29.55 | 260.04 K | $11.23 B |
| 12/12/2025 | $28.82 | $30.27 (5.03%) | $30.50 | $28.03 | 312.90 K | $11.48 B |
| 12/11/2025 | $28.70 | $28.78 (0.28%) | $29.86 | $28.42 | 231.61 K | $10.92 B |
| 12/10/2025 | $28.26 | $28.67 (1.45%) | $29.01 | $27.81 | 289.05 K | $10.87 B |
| 12/09/2025 | $30.68 | $28.65 (-6.62%) | $31.00 | $28.55 | 423.60 K | $10.87 B |
| 12/08/2025 | $30.18 | $30.16 (-0.07%) | $30.96 | $27.96 | 286.60 K | $11.44 B |
| 12/05/2025 | $29.00 | $29.50 (1.72%) | $30.12 | $28.80 | 413.62 K | $11.19 B |
| 12/04/2025 | $27.90 | $28.70 (2.87%) | $29.32 | $27.38 | 474.40 K | $10.89 B |
| 12/03/2025 | $27.26 | $27.76 (1.83%) | $28.36 | $27.26 | 385.00 K | $10.53 B |
| 12/02/2025 | $28.49 | $27.12 (-4.81%) | $29.10 | $26.92 | 400.10 K | $10.29 B |
| 12/01/2025 | $29.36 | $28.55 (-2.76%) | $29.88 | $28.05 | 292.93 K | $10.83 B |
| 11/28/2025 | $29.77 | $29.71 (-0.2%) | $30.44 | $28.90 | 281.95 K | $11.27 B |
| 11/26/2025 | $28.29 | $29.43 (4.03%) | $30.24 | $28.25 | 371.14 K | $11.16 B |
| 11/25/2025 | $28.18 | $28.58 (1.42%) | $29.48 | $27.59 | 358.50 K | $10.84 B |
| 11/24/2025 | $27.66 | $28.32 (2.39%) | $28.59 | $27.17 | 890.70 K | $10.74 B |
| 11/21/2025 | $26.61 | $27.25 (2.41%) | $28.29 | $26.05 | 470.00 K | $10.34 B |
| 11/20/2025 | $27.46 | $26.85 (-2.22%) | $29.10 | $26.83 | 447.24 K | $10.18 B |
| 11/19/2025 | $25.89 | $26.88 (3.82%) | $27.80 | $25.66 | 263.60 K | $10.20 B |
| 11/18/2025 | $25.10 | $25.32 (0.88%) | $25.66 | $24.44 | 190.92 K | $9.60 B |
| 11/17/2025 | $24.38 | $25.11 (2.99%) | $25.87 | $23.75 | 320.70 K | $9.52 B |
| 11/14/2025 | $24.25 | $24.37 (0.49%) | $25.43 | $24.02 | 282.80 K | $9.24 B |
| 11/13/2025 | $24.98 | $24.67 (-1.24%) | $25.75 | $24.00 | 276.00 K | $9.36 B |
| 11/12/2025 | $25.69 | $25.17 (-2.02%) | $25.97 | $24.96 | 289.60 K | $9.55 B |
| 11/11/2025 | $24.86 | $25.50 (2.57%) | $25.75 | $24.09 | 320.31 K | $9.67 B |
| 11/10/2025 | $26.44 | $24.92 (-5.75%) | $26.44 | $24.57 | 494.00 K | $9.45 B |
| 11/07/2025 | $26.46 | $25.66 (-3.02%) | $26.46 | $24.17 | 554.31 K | $9.73 B |
| 11/06/2025 | $26.50 | $25.36 (-4.3%) | $27.28 | $25.27 | 359.10 K | $9.62 B |
| 11/05/2025 | $26.65 | $26.17 (-1.8%) | $26.88 | $25.17 | 462.83 K | $9.93 B |
| 11/04/2025 | $26.41 | $26.65 (0.91%) | $27.22 | $25.69 | 334.91 K | $10.11 B |
| 11/03/2025 | $28.76 | $26.94 (-6.33%) | $29.49 | $26.35 | 466.95 K | $10.22 B |
| 10/31/2025 | $26.77 | $28.93 (8.07%) | $29.19 | $26.43 | 415.30 K | $10.97 B |
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.