5 DAY PERFORMANCE
+119.29%
1 MONTH PERFORMANCE
+47.15%
3 MONTH PERFORMANCE
-7.65%
6 MONTH PERFORMANCE
-37.37%
YEAR-TO-DATE PERFORMANCE
-92.72%
1 YEAR PERFORMANCE
-92.73%
RAPT Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $1.95 | $1.81 (-7.18%) | $2.09 | $1.72 | 9.68 M | $70.42 M |
| 12/24/2024 | $1.59 | $1.73 (8.81%) | $1.81 | $1.55 | 5.29 M | $67.30 M |
| 12/23/2024 | $1.52 | $1.74 (14.47%) | $2.32 | $1.46 | 141.07 M | $67.69 M |
| 12/20/2024 | $0.80 | $0.83 (3.17%) | $0.88 | $0.80 | 707,377 | $32.11 M |
| 12/19/2024 | $0.82 | $0.81 (-1.25%) | $0.85 | $0.79 | 464,302 | $31.43 M |
| 12/18/2024 | $0.85 | $0.82 (-3.24%) | $0.93 | $0.81 | 580,023 | $31.82 M |
| 12/17/2024 | $0.86 | $0.84 (-2.48%) | $0.89 | $0.84 | 424,117 | $32.72 M |
| 12/16/2024 | $0.92 | $0.88 (-4.21%) | $0.96 | $0.88 | 303,600 | $34.29 M |
| 12/13/2024 | $1.03 | $0.91 (-11.65%) | $1.04 | $0.91 | 338,001 | $35.40 M |
| 12/12/2024 | $1.09 | $1.03 (-5.5%) | $1.12 | $1.01 | 215,777 | $40.07 M |
| 12/11/2024 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.07 | 135,789 | $42.40 M |
| 12/10/2024 | $1.16 | $1.09 (-6.03%) | $1.16 | $1.09 | 199,292 | $42.40 M |
| 12/09/2024 | $1.07 | $1.17 (9.35%) | $1.18 | $1.07 | 264,735 | $45.52 M |
| 12/06/2024 | $1.03 | $1.06 (2.91%) | $1.10 | $0.92 | 370,000 | $41.24 M |
| 12/05/2024 | $1.04 | $1.03 (-0.96%) | $1.07 | $1.02 | 459,500 | $40.07 M |
| 12/04/2024 | $1.19 | $1.06 (-10.92%) | $1.22 | $1.05 | 639,233 | $41.24 M |
| 12/03/2024 | $1.15 | $1.20 (4.35%) | $1.25 | $1.13 | 294,200 | $46.68 M |
| 12/02/2024 | $1.25 | $1.16 (-7.2%) | $1.27 | $1.15 | 288,224 | $45.13 M |
| 11/29/2024 | $1.23 | $1.26 (2.44%) | $1.28 | $1.21 | 180,700 | $49.02 M |
| 11/27/2024 | $1.12 | $1.23 (9.82%) | $1.26 | $1.12 | 609,500 | $47.85 M |
| 11/26/2024 | $1.12 | $1.12 (0%) | $1.17 | $1.11 | 215,234 | $43.57 M |
| 11/25/2024 | $1.11 | $1.12 (0.9%) | $1.20 | $1.11 | 685,000 | $43.57 M |
| 11/22/2024 | $1.04 | $1.08 (3.85%) | $1.12 | $1.04 | 498,400 | $42.02 M |
| 11/21/2024 | $1.05 | $1.05 (0%) | $1.07 | $1.00 | 546,961 | $40.85 M |
| 11/20/2024 | $1.06 | $1.07 (0.94%) | $1.10 | $1.02 | 847,648 | $41.63 M |
| 11/19/2024 | $1.06 | $1.07 (0.94%) | $1.14 | $1.01 | 473,400 | $41.63 M |
| 11/18/2024 | $1.19 | $1.10 (-7.56%) | $1.22 | $1.01 | 1.19 M | $42.79 M |
| 11/15/2024 | $1.30 | $1.11 (-14.62%) | $1.30 | $1.03 | 1.01 M | $43.18 M |
| 11/14/2024 | $1.57 | $1.28 (-18.47%) | $1.60 | $1.25 | 1.63 M | $49.80 M |
| 11/13/2024 | $1.74 | $1.57 (-9.77%) | $1.89 | $1.52 | 1.17 M | $61.02 M |
| 11/12/2024 | $1.76 | $1.74 (-1.14%) | $1.96 | $1.70 | 2.39 M | $67.63 M |
| 11/11/2024 | $1.52 | $1.75 (15.13%) | $1.83 | $1.31 | 7.44 M | $68.02 M |
| 11/08/2024 | $3.10 | $2.89 (-6.77%) | $3.14 | $2.67 | 491,366 | $112.32 M |
| 11/07/2024 | $2.74 | $3.10 (13.14%) | $3.17 | $2.61 | 595,536 | $120.49 M |
| 11/06/2024 | $2.54 | $2.72 (7.09%) | $3.32 | $2.44 | 1.49 M | $105.72 M |
| 11/05/2024 | $2.26 | $2.45 (8.41%) | $2.45 | $2.18 | 248,903 | $95.22 M |
| 11/04/2024 | $2.27 | $2.27 (0%) | $2.49 | $2.16 | 352,100 | $88.23 M |
| 11/01/2024 | $2.15 | $2.23 (3.72%) | $2.38 | $2.14 | 319,800 | $86.67 M |
| 10/31/2024 | $2.20 | $2.12 (-3.64%) | $2.27 | $2.09 | 310,176 | $82.40 M |
| 10/30/2024 | $2.00 | $2.20 (10%) | $2.50 | $1.98 | 780,936 | $85.51 M |
| 10/29/2024 | $1.91 | $2.00 (4.71%) | $2.22 | $1.91 | 536,700 | $77.73 M |
| 10/28/2024 | $1.88 | $1.93 (2.66%) | $2.02 | $1.87 | 128,100 | $75.01 M |
| 10/25/2024 | $1.77 | $1.89 (6.78%) | $1.92 | $1.74 | 218,700 | $73.46 M |
| 10/24/2024 | $1.74 | $1.77 (1.72%) | $1.82 | $1.70 | 215,500 | $68.79 M |
| 10/23/2024 | $1.76 | $1.72 (-2.27%) | $1.80 | $1.66 | 172,431 | $66.85 M |
| 10/22/2024 | $1.67 | $1.79 (7.19%) | $1.79 | $1.66 | 172,700 | $69.57 M |
| 10/21/2024 | $1.79 | $1.65 (-7.82%) | $1.82 | $1.64 | 223,500 | $64.13 M |
| 10/18/2024 | $1.70 | $1.79 (5.29%) | $1.83 | $1.70 | 268,800 | $69.57 M |
| 10/17/2024 | $1.74 | $1.69 (-2.87%) | $1.74 | $1.67 | 126,018 | $65.68 M |
| 10/16/2024 | $1.83 | $1.75 (-4.37%) | $1.83 | $1.73 | 114,423 | $68.02 M |
| 10/15/2024 | $1.92 | $1.81 (-5.73%) | $1.92 | $1.80 | 118,457 | $70.35 M |
| 10/14/2024 | $1.82 | $1.93 (6.04%) | $1.93 | $1.81 | 199,818 | $75.01 M |
| 10/11/2024 | $1.68 | $1.82 (8.33%) | $1.82 | $1.68 | 155,800 | $70.74 M |
| 10/10/2024 | $1.88 | $1.67 (-11.17%) | $1.88 | $1.66 | 259,822 | $64.91 M |
| 10/09/2024 | $1.85 | $1.87 (1.08%) | $1.97 | $1.79 | 109,145 | $72.68 M |
| 10/08/2024 | $1.93 | $1.88 (-2.59%) | $1.93 | $1.77 | 205,100 | $73.07 M |
| 10/07/2024 | $1.98 | $1.88 (-5.05%) | $2.09 | $1.87 | 117,800 | $73.07 M |
| 10/04/2024 | $2.01 | $2.00 (-0.5%) | $2.08 | $1.95 | 160,500 | $77.73 M |
| 10/03/2024 | $2.24 | $1.99 (-11.16%) | $2.36 | $1.97 | 390,000 | $77.34 M |
| 10/02/2024 | $1.82 | $2.25 (23.63%) | $2.35 | $1.81 | 761,613 | $87.45 M |
| 10/01/2024 | $1.99 | $1.85 (-7.04%) | $2.06 | $1.85 | 371,700 | $71.90 M |
| 09/30/2024 | $1.98 | $2.01 (1.52%) | $2.08 | $1.87 | 320,423 | $78.12 M |
| 09/27/2024 | $1.93 | $1.96 (1.55%) | $2.05 | $1.89 | 260,869 | $76.18 M |