5 DAY PERFORMANCE
-4.10%
1 MONTH PERFORMANCE
+2.63%
3 MONTH PERFORMANCE
-28.22%
6 MONTH PERFORMANCE
-48.00%
YEAR-TO-DATE PERFORMANCE
-25.95%
1 YEAR PERFORMANCE
-85.75%
RAPT Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $1.14 | $1.16 (1.75%) | $1.20 | $1.15 | 358,773 | |
| 04/01/2025 | $1.20 | $1.17 (-2.5%) | $1.25 | $1.17 | 739,313 | $54.62 M |
| 03/31/2025 | $1.16 | $1.22 (5.17%) | $1.23 | $1.14 | 758,800 | $56.96 M |
| 03/28/2025 | $1.40 | $1.22 (-12.86%) | $1.41 | $1.19 | 583,307 | $56.96 M |
| 03/27/2025 | $1.43 | $1.42 (-0.7%) | $1.46 | $1.39 | 507,740 | $66.30 M |
| 03/26/2025 | $1.54 | $1.45 (-5.84%) | $1.57 | $1.40 | 1.14 M | $67.70 M |
| 03/25/2025 | $1.50 | $1.56 (4%) | $1.57 | $1.44 | 1.47 M | $72.83 M |
| 03/24/2025 | $1.33 | $1.53 (15.04%) | $1.54 | $1.31 | 1.50 M | $71.43 M |
| 03/21/2025 | $1.18 | $1.31 (11.02%) | $1.35 | $1.16 | 4.67 M | $61.16 M |
| 03/20/2025 | $1.12 | $1.20 (7.14%) | $1.21 | $1.12 | 1.38 M | $56.03 M |
| 03/19/2025 | $1.12 | $1.15 (2.68%) | $1.16 | $1.10 | 1.41 M | $53.69 M |
| 03/18/2025 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.08 | 614,385 | $50.89 M |
| 03/17/2025 | $1.14 | $1.12 (-1.75%) | $1.16 | $1.09 | 425,700 | $52.29 M |
| 03/14/2025 | $1.20 | $1.14 (-5%) | $1.22 | $1.14 | 376,931 | $53.22 M |
| 03/13/2025 | $1.25 | $1.17 (-6.4%) | $1.26 | $1.16 | 436,200 | $54.62 M |
| 03/12/2025 | $1.14 | $1.25 (9.65%) | $1.30 | $1.13 | 584,245 | $58.36 M |
| 03/11/2025 | $1.08 | $1.14 (5.56%) | $1.18 | $1.04 | 669,643 | $53.22 M |
| 03/10/2025 | $1.13 | $1.07 (-5.31%) | $1.17 | $1.06 | 713,800 | $49.96 M |
| 03/07/2025 | $1.13 | $1.13 (0%) | $1.19 | $1.12 | 386,800 | $52.76 M |
| 03/06/2025 | $1.09 | $1.12 (2.75%) | $1.20 | $1.09 | 344,132 | $52.29 M |
| 03/05/2025 | $1.10 | $1.13 (2.73%) | $1.15 | $1.09 | 413,707 | $52.76 M |
| 03/04/2025 | $1.05 | $1.10 (4.76%) | $1.14 | $1.02 | 716,144 | $51.36 M |
| 03/03/2025 | $1.11 | $1.05 (-5.41%) | $1.14 | $1.05 | 339,739 | $42.80 M |
| 02/28/2025 | $1.07 | $1.14 (6.54%) | $1.14 | $1.07 | 332,320 | $44.35 M |
| 02/27/2025 | $1.19 | $1.09 (-8.4%) | $1.20 | $1.07 | 714,379 | $42.40 M |
| 02/26/2025 | $1.15 | $1.17 (1.74%) | $1.19 | $1.10 | 492,515 | $45.52 M |
| 02/25/2025 | $1.20 | $1.15 (-4.17%) | $1.22 | $1.13 | 433,205 | $44.74 M |
| 02/24/2025 | $1.25 | $1.18 (-5.6%) | $1.28 | $1.18 | 375,800 | $45.91 M |
| 02/21/2025 | $1.29 | $1.25 (-3.1%) | $1.32 | $1.21 | 297,511 | $48.63 M |
| 02/20/2025 | $1.20 | $1.26 (5%) | $1.29 | $1.20 | 470,914 | $49.02 M |
| 02/19/2025 | $1.18 | $1.20 (1.69%) | $1.25 | $1.18 | 411,200 | $46.68 M |
| 02/18/2025 | $1.21 | $1.20 (-0.83%) | $1.30 | $1.18 | 368,000 | $46.68 M |
| 02/14/2025 | $1.22 | $1.20 (-1.64%) | $1.25 | $1.19 | 267,933 | $46.68 M |
| 02/13/2025 | $1.16 | $1.19 (2.59%) | $1.21 | $1.15 | 283,993 | $46.30 M |
| 02/12/2025 | $1.15 | $1.16 (0.87%) | $1.19 | $1.12 | 263,918 | $45.13 M |
| 02/11/2025 | $1.13 | $1.17 (3.54%) | $1.18 | $1.10 | 553,819 | $45.52 M |
| 02/10/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.10 | 501,900 | $44.74 M |
| 02/07/2025 | $1.18 | $1.16 (-1.69%) | $1.25 | $1.13 | 417,114 | $45.13 M |
| 02/06/2025 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.13 | 365,734 | $45.91 M |
| 02/05/2025 | $1.13 | $1.21 (7.08%) | $1.21 | $1.12 | 487,200 | $47.07 M |
| 02/04/2025 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.07 | 764,566 | $43.18 M |
| 02/03/2025 | $1.12 | $1.14 (1.79%) | $1.20 | $1.10 | 721,325 | $44.35 M |
| 01/31/2025 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.12 | 420,902 | $44.35 M |
| 01/30/2025 | $1.21 | $1.14 (-5.79%) | $1.22 | $1.11 | 683,003 | $44.35 M |
| 01/29/2025 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.14 | 2.70 M | $45.52 M |
| 01/28/2025 | $1.17 | $1.18 (0.85%) | $1.19 | $1.12 | 640,900 | $45.91 M |
| 01/27/2025 | $1.15 | $1.16 (0.87%) | $1.23 | $1.14 | 954,326 | $45.13 M |
| 01/24/2025 | $1.19 | $1.18 (-0.84%) | $1.25 | $1.15 | 971,934 | $45.91 M |
| 01/23/2025 | $1.22 | $1.19 (-2.46%) | $1.24 | $1.15 | 1.49 M | $46.30 M |
| 01/22/2025 | $1.20 | $1.22 (1.67%) | $1.28 | $1.17 | 719,980 | $47.46 M |
| 01/21/2025 | $1.24 | $1.20 (-3.23%) | $1.27 | $1.18 | 862,935 | $46.68 M |
| 01/17/2025 | $1.20 | $1.20 (0%) | $1.26 | $1.13 | 885,500 | $46.68 M |
| 01/16/2025 | $1.18 | $1.19 (0.85%) | $1.22 | $1.13 | 1.04 M | $46.30 M |
| 01/15/2025 | $1.13 | $1.20 (6.19%) | $1.29 | $1.13 | 1.56 M | $46.68 M |
| 01/14/2025 | $1.22 | $1.10 (-9.84%) | $1.25 | $1.07 | 1.31 M | $42.79 M |
| 01/13/2025 | $1.30 | $1.21 (-6.92%) | $1.31 | $1.16 | 2.47 M | $47.07 M |
| 01/10/2025 | $1.40 | $1.32 (-5.71%) | $1.44 | $1.27 | 2.38 M | $51.35 M |
| 01/08/2025 | $1.57 | $1.45 (-7.64%) | $1.60 | $1.41 | 882,737 | $56.41 M |
| 01/07/2025 | $1.67 | $1.60 (-4.19%) | $1.72 | $1.54 | 1.20 M | $62.25 M |
| 01/06/2025 | $1.67 | $1.72 (2.99%) | $1.73 | $1.60 | 1.18 M | $66.91 M |
| 01/03/2025 | $1.60 | $1.67 (4.37%) | $1.78 | $1.60 | 1.13 M | $64.97 M |
| 01/02/2025 | $1.59 | $1.63 (2.52%) | $1.79 | $1.55 | 1.97 M | $63.41 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.
