5 DAY PERFORMANCE
+1.98%
1 MONTH PERFORMANCE
+20.95%
3 MONTH PERFORMANCE
+170.78%
6 MONTH PERFORMANCE
+322.43%
YEAR-TO-DATE PERFORMANCE
+172.71%
1 YEAR PERFORMANCE
+306.49%
RAPT Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $32.08 | $34.47 (7.45%) | $34.73 | $31.72 | 440.76 K | $929.42 M |
| 12/03/2025 | $32.25 | $32.09 (-0.5%) | $32.50 | $31.24 | 343.24 K | $865.25 M |
| 12/02/2025 | $31.52 | $32.33 (2.57%) | $32.40 | $30.00 | 815.00 K | $871.72 M |
| 12/01/2025 | $33.56 | $31.51 (-6.11%) | $33.56 | $31.44 | 219.71 K | $849.61 M |
| 11/28/2025 | $33.26 | $33.80 (1.62%) | $35.10 | $32.17 | 353.05 K | $911.35 M |
| 11/26/2025 | $30.15 | $33.26 (10.32%) | $34.46 | $29.76 | 832.31 K | $896.79 M |
| 11/25/2025 | $29.00 | $29.97 (3.34%) | $30.28 | $28.75 | 518.10 K | $808.08 M |
| 11/24/2025 | $27.67 | $29.12 (5.24%) | $29.66 | $27.67 | 370.00 K | $785.17 M |
| 11/21/2025 | $27.61 | $27.08 (-1.92%) | $27.79 | $26.50 | 283.85 K | $730.16 M |
| 11/20/2025 | $29.29 | $27.28 (-6.86%) | $29.29 | $27.00 | 305.02 K | $735.55 M |
| 11/19/2025 | $27.97 | $28.32 (1.25%) | $28.72 | $27.60 | 281.50 K | $763.60 M |
| 11/18/2025 | $28.07 | $28.28 (0.75%) | $28.86 | $27.95 | 356.62 K | $762.52 M |
| 11/17/2025 | $28.99 | $28.65 (-1.17%) | $29.53 | $28.50 | 343.00 K | $772.49 M |
| 11/14/2025 | $26.97 | $28.85 (6.97%) | $29.28 | $26.78 | 283.61 K | $777.89 M |
| 11/13/2025 | $29.40 | $27.79 (-5.48%) | $29.67 | $27.44 | 543.00 K | $749.30 M |
| 11/12/2025 | $29.65 | $29.40 (-0.84%) | $29.90 | $29.02 | 621.61 K | $792.72 M |
| 11/11/2025 | $28.92 | $29.48 (1.94%) | $29.62 | $28.64 | 327.81 K | $794.87 M |
| 11/10/2025 | $29.00 | $29.00 (0%) | $30.12 | $28.28 | 343.32 K | $781.93 M |
| 11/07/2025 | $28.34 | $28.86 (1.83%) | $29.25 | $27.76 | 300.76 K | $778.16 M |
| 11/06/2025 | $28.27 | $29.04 (2.72%) | $29.66 | $28.00 | 308.21 K | $783.01 M |
| 11/05/2025 | $28.69 | $28.27 (-1.46%) | $29.37 | $27.87 | 437.50 K | $762.25 M |
| 11/04/2025 | $28.55 | $28.50 (-0.18%) | $29.61 | $28.17 | 327.95 K | $768.45 M |
| 11/03/2025 | $31.18 | $29.35 (-5.87%) | $31.64 | $28.99 | 359.85 K | $791.37 M |
| 10/31/2025 | $29.56 | $30.21 (2.2%) | $30.84 | $29.34 | 598.23 K | $814.15 M |
| 10/30/2025 | $30.00 | $29.70 (-1%) | $31.00 | $29.09 | 407.51 K | $800.41 M |
| 10/29/2025 | $30.50 | $29.78 (-2.36%) | $30.77 | $29.39 | 500.58 K | $802.56 M |
| 10/28/2025 | $30.45 | $30.13 (-1.05%) | $30.69 | $29.30 | 496.40 K | $812.00 M |
| 10/27/2025 | $30.00 | $30.10 (0.33%) | $31.00 | $29.45 | 805.42 K | $811.19 M |
| 10/24/2025 | $29.75 | $29.53 (-0.74%) | $30.00 | $28.87 | 555.14 K | $795.83 M |
| 10/23/2025 | $30.10 | $30.00 (-0.33%) | $30.29 | $29.37 | 951.37 K | $808.49 M |
| 10/22/2025 | $32.81 | $30.00 (-8.56%) | $34.11 | $29.00 | 2.96 M | $808.49 M |
| 10/21/2025 | $34.40 | $33.53 (-2.53%) | $36.00 | $31.96 | 483.53 K | $903.63 M |
| 10/20/2025 | $42.25 | $33.67 (-20.31%) | $42.39 | $25.50 | 3.97 M | $907.40 M |
| 10/17/2025 | $28.24 | $29.34 (3.9%) | $29.50 | $27.75 | 100.70 K | $790.71 M |
| 10/16/2025 | $27.26 | $28.93 (6.13%) | $29.00 | $27.07 | 162.12 K | $779.66 M |
| 10/15/2025 | $25.41 | $27.03 (6.38%) | $27.96 | $25.29 | 166.93 K | $728.45 M |
| 10/14/2025 | $25.74 | $25.00 (-2.87%) | $26.23 | $24.80 | 163.95 K | $673.74 M |
| 10/13/2025 | $27.41 | $26.35 (-3.87%) | $27.41 | $24.25 | 264.20 K | $710.13 M |
| 10/10/2025 | $29.94 | $26.79 (-10.52%) | $29.96 | $26.49 | 191.90 K | $721.98 M |
| 10/09/2025 | $29.47 | $30.02 (1.87%) | $30.36 | $28.65 | 139.00 K | $809.03 M |
| 10/08/2025 | $29.27 | $29.44 (0.58%) | $30.93 | $28.31 | 393.00 K | $793.40 M |
| 10/07/2025 | $29.73 | $29.02 (-2.39%) | $30.70 | $26.93 | 343.10 K | $782.08 M |
| 10/06/2025 | $30.35 | $29.87 (-1.58%) | $32.35 | $29.53 | 387.03 K | $804.99 M |
| 10/03/2025 | $29.26 | $30.14 (3.01%) | $31.76 | $28.07 | 532.64 K | $812.27 M |
| 10/02/2025 | $27.24 | $29.10 (6.83%) | $29.73 | $26.02 | 341.47 K | $784.24 M |
| 10/01/2025 | $25.79 | $27.24 (5.62%) | $28.30 | $25.38 | 450.14 K | $734.11 M |
| 09/30/2025 | $27.19 | $25.79 (-5.15%) | $27.36 | $24.34 | 1.09 M | $695.03 M |
| 09/29/2025 | $26.83 | $26.62 (-0.78%) | $27.74 | $26.47 | 368.12 K | $717.40 M |
| 09/26/2025 | $25.96 | $26.38 (1.62%) | $27.00 | $23.50 | 333.50 K | $710.93 M |
| 09/25/2025 | $22.92 | $24.45 (6.68%) | $25.35 | $22.19 | 176.82 K | $658.92 M |
| 09/24/2025 | $21.66 | $23.95 (10.57%) | $24.00 | $21.65 | 200.65 K | $645.45 M |
| 09/23/2025 | $20.41 | $20.96 (2.69%) | $21.12 | $20.18 | 102.24 K | $564.87 M |
| 09/22/2025 | $18.89 | $20.13 (6.56%) | $20.88 | $18.08 | 208.40 K | $542.50 M |
| 09/19/2025 | $20.78 | $19.86 (-4.43%) | $21.29 | $19.35 | 608.59 K | $535.22 M |
| 09/18/2025 | $18.40 | $20.50 (11.41%) | $20.90 | $18.14 | 340.01 K | $552.47 M |
| 09/17/2025 | $17.73 | $18.00 (1.52%) | $18.24 | $16.90 | 135.92 K | $485.10 M |
| 09/16/2025 | $17.42 | $17.63 (1.21%) | $18.24 | $17.03 | 144.40 K | $475.12 M |
| 09/15/2025 | $15.94 | $17.42 (9.28%) | $17.66 | $15.82 | 133.03 K | $469.46 M |
| 09/12/2025 | $15.63 | $16.22 (3.77%) | $16.59 | $15.43 | 340.25 K | $437.12 M |
| 09/11/2025 | $14.29 | $15.70 (9.87%) | $15.76 | $14.15 | 114.80 K | $423.11 M |
| 09/10/2025 | $13.53 | $14.14 (4.51%) | $14.35 | $13.53 | 128.82 K | $381.07 M |
| 09/09/2025 | $13.17 | $13.60 (3.26%) | $13.63 | $13.00 | 60.80 K | $366.52 M |
| 09/08/2025 | $13.10 | $13.28 (1.37%) | $13.58 | $12.87 | 105.72 K | $357.89 M |
| 09/05/2025 | $12.68 | $12.93 (1.97%) | $13.66 | $12.55 | 92.00 K | $348.46 M |
| 09/04/2025 | $11.19 | $12.73 (13.76%) | $12.73 | $11.19 | 96.81 K | $343.07 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.
