5 DAY PERFORMANCE
-9.00%
1 MONTH PERFORMANCE
-8.43%
3 MONTH PERFORMANCE
-22.34%
6 MONTH PERFORMANCE
-23.68%
YEAR-TO-DATE PERFORMANCE
-43.97%
1 YEAR PERFORMANCE
-77.92%
RAPT Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.91 | $0.89 (-2.71%) | $0.91 | $0.86 | 338.28 K | $47.68 M |
| 05/29/2025 | $0.96 | $0.93 (-3.09%) | $0.98 | $0.91 | 541.30 K | $50.10 M |
| 05/28/2025 | $0.97 | $0.97 (0.3%) | $1.04 | $0.95 | 1.04 M | $52.39 M |
| 05/27/2025 | $1.24 | $0.98 (-21.31%) | $1.27 | $0.95 | 3.46 M | $52.55 M |
| 05/23/2025 | $0.86 | $1.23 (43.34%) | $1.24 | $0.84 | 4.47 M | $264.95 M |
| 05/22/2025 | $0.90 | $0.86 (-4.97%) | $0.95 | $0.81 | 527.80 K | $184.84 M |
| 05/21/2025 | $0.93 | $0.89 (-5.02%) | $1.01 | $0.86 | 537.48 K | $191.28 M |
| 05/20/2025 | $0.96 | $0.96 (0.86%) | $0.98 | $0.93 | 367.20 K | $207.50 M |
| 05/19/2025 | $0.83 | $0.97 (17.07%) | $0.97 | $0.81 | 1.03 M | $208.50 M |
| 05/16/2025 | $0.81 | $0.84 (4.06%) | $0.84 | $0.77 | 593.23 K | $180.62 M |
| 05/15/2025 | $0.76 | $0.81 (7.01%) | $0.81 | $0.71 | 500.04 K | $174.25 M |
| 05/14/2025 | $0.75 | $0.75 (0.03%) | $0.79 | $0.75 | 1.18 M | $161.60 M |
| 05/13/2025 | $0.87 | $0.75 (-13.96%) | $0.87 | $0.73 | 1.33 M | $161.11 M |
| 05/12/2025 | $0.76 | $0.88 (15.63%) | $0.88 | $0.76 | 1.11 M | $189.30 M |
| 05/09/2025 | $0.79 | $0.75 (-4.5%) | $0.82 | $0.75 | 736.00 K | $162.31 M |
| 05/08/2025 | $0.84 | $0.80 (-4.69%) | $0.85 | $0.78 | 568.10 K | $37.35 M |
| 05/07/2025 | $0.81 | $0.80 (-0.9%) | $0.83 | $0.75 | 1.64 M | $37.37 M |
| 05/06/2025 | $0.91 | $0.81 (-11.15%) | $0.94 | $0.81 | 414.10 K | $37.91 M |
| 05/05/2025 | $0.95 | $0.91 (-3.51%) | $0.96 | $0.91 | 757.31 K | $42.66 M |
| 05/02/2025 | $0.90 | $0.97 (7.95%) | $1.01 | $0.90 | 904.91 K | $45.14 M |
| 05/01/2025 | $0.92 | $0.92 (-0.52%) | $0.94 | $0.85 | 766.40 K | $42.73 M |
| 04/30/2025 | $0.88 | $0.93 (5.32%) | $0.94 | $0.85 | 738.40 K | $43.27 M |
| 04/29/2025 | $0.91 | $0.91 (-0.95%) | $0.96 | $0.89 | 260.73 K | $42.30 M |
| 04/28/2025 | $0.87 | $0.92 (5.38%) | $0.98 | $0.87 | 977.01 K | $43.00 M |
| 04/25/2025 | $0.85 | $0.88 (3.36%) | $0.89 | $0.82 | 767.14 K | $41.02 M |
| 04/24/2025 | $0.86 | $0.87 (1.67%) | $0.89 | $0.81 | 742.00 K | $40.82 M |
| 04/23/2025 | $0.84 | $0.86 (3.36%) | $0.98 | $0.84 | 1.22 M | $40.37 M |
| 04/22/2025 | $0.79 | $0.82 (3.49%) | $0.83 | $0.79 | 849.52 K | $38.34 M |
| 04/21/2025 | $0.79 | $0.78 (-0.48%) | $0.81 | $0.77 | 670.80 K | $36.51 M |
| 04/17/2025 | $0.80 | $0.79 (-0.82%) | $0.86 | $0.75 | 781.98 K | $36.91 M |
| 04/16/2025 | $0.84 | $0.80 (-5.13%) | $0.87 | $0.80 | 601.56 K | $37.40 M |
| 04/15/2025 | $0.90 | $0.86 (-4.88%) | $0.93 | $0.82 | 978.37 K | $40.03 M |
| 04/14/2025 | $0.85 | $0.93 (8.94%) | $0.97 | $0.85 | 1.87 M | $43.23 M |
| 04/11/2025 | $0.85 | $0.86 (2.1%) | $0.87 | $0.83 | 580.28 K | $40.31 M |
| 04/10/2025 | $0.90 | $0.85 (-5.56%) | $0.93 | $0.81 | 548.11 K | $39.68 M |
| 04/09/2025 | $0.87 | $0.89 (2.76%) | $0.93 | $0.83 | 695.02 K | $41.52 M |
| 04/08/2025 | $1.05 | $0.91 (-13.06%) | $1.07 | $0.90 | 645.30 K | $42.62 M |
| 04/07/2025 | $1.02 | $1.05 (2.94%) | $1.12 | $0.96 | 852.23 K | $49.02 M |
| 04/04/2025 | $1.11 | $1.06 (-4.5%) | $1.11 | $1.04 | 483.60 K | $49.49 M |
| 04/03/2025 | $1.08 | $1.11 (2.78%) | $1.17 | $1.07 | 969.10 K | $51.82 M |
| 04/02/2025 | $1.14 | $1.16 (1.75%) | $1.19 | $1.14 | 672.50 K | $54.16 M |
| 04/01/2025 | $1.20 | $1.17 (-2.5%) | $1.25 | $1.17 | 743.08 K | $54.62 M |
| 03/31/2025 | $1.16 | $1.22 (5.17%) | $1.23 | $1.14 | 758.80 K | $56.96 M |
| 03/28/2025 | $1.40 | $1.22 (-12.86%) | $1.41 | $1.19 | 583.31 K | $56.96 M |
| 03/27/2025 | $1.43 | $1.42 (-0.7%) | $1.46 | $1.39 | 507.74 K | $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 | 614.39 K | $50.89 M |
| 03/17/2025 | $1.14 | $1.12 (-1.75%) | $1.16 | $1.09 | 425.70 K | $52.29 M |
| 03/14/2025 | $1.20 | $1.14 (-5%) | $1.22 | $1.14 | 376.93 K | $53.22 M |
| 03/13/2025 | $1.25 | $1.17 (-6.4%) | $1.26 | $1.16 | 436.20 K | $54.62 M |
| 03/12/2025 | $1.14 | $1.25 (9.65%) | $1.30 | $1.13 | 584.25 K | $58.36 M |
| 03/11/2025 | $1.08 | $1.14 (5.56%) | $1.18 | $1.04 | 669.64 K | $53.22 M |
| 03/10/2025 | $1.13 | $1.07 (-5.31%) | $1.17 | $1.06 | 713.80 K | $49.96 M |
| 03/07/2025 | $1.13 | $1.13 (0%) | $1.19 | $1.12 | 386.80 K | $52.76 M |
| 03/06/2025 | $1.09 | $1.12 (2.75%) | $1.20 | $1.09 | 344.13 K | $52.29 M |
| 03/05/2025 | $1.10 | $1.13 (2.73%) | $1.15 | $1.09 | 413.71 K | $52.76 M |
| 03/04/2025 | $1.05 | $1.10 (4.76%) | $1.14 | $1.02 | 716.14 K | $51.36 M |
| 03/03/2025 | $1.11 | $1.05 (-5.41%) | $1.14 | $1.05 | 339.74 K | $42.80 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.
