5 DAY PERFORMANCE
-88.19%
1 MONTH PERFORMANCE
-84.65%
3 MONTH PERFORMANCE
-88.50%
6 MONTH PERFORMANCE
-84.70%
YEAR-TO-DATE PERFORMANCE
-91.85%
1 YEAR PERFORMANCE
-96.11%
RAPT Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/16/2025 | $8.48 | $8.24 (-2.83%) | $8.60 | $7.90 | 902.78 K | $443.75 M |
| 06/13/2025 | $8.56 | $8.32 (-2.8%) | $8.56 | $7.92 | 618.17 K | $448.05 M |
| 06/12/2025 | $8.80 | $8.72 (-0.91%) | $9.11 | $8.56 | 236.91 K | $469.59 M |
| 06/11/2025 | $9.60 | $8.80 (-8.33%) | $9.92 | $8.80 | 488.39 K | $473.90 M |
| 06/10/2025 | $9.44 | $9.52 (0.85%) | $9.96 | $9.28 | 428.91 K | $512.68 M |
| 06/09/2025 | $9.52 | $9.60 (0.84%) | $9.60 | $9.04 | 379.70 K | $516.98 M |
| 06/06/2025 | $8.72 | $9.36 (7.34%) | $9.60 | $8.64 | 953.82 K | $504.06 M |
| 06/05/2025 | $8.08 | $8.16 (0.99%) | $8.32 | $7.88 | 279.04 K | $439.44 M |
| 06/04/2025 | $7.92 | $8.16 (3.03%) | $8.40 | $7.92 | 409.70 K | $439.44 M |
| 06/03/2025 | $7.68 | $7.90 (2.86%) | $8.24 | $7.52 | 641.20 K | $425.44 M |
| 06/02/2025 | $7.11 | $7.50 (5.49%) | $7.55 | $6.88 | 724.50 K | $403.89 M |
| 05/30/2025 | $7.28 | $7.08 (-2.75%) | $7.28 | $6.88 | 338.28 K | $381.28 M |
| 05/29/2025 | $7.68 | $7.44 (-3.12%) | $7.84 | $7.29 | 541.30 K | $400.66 M |
| 05/28/2025 | $7.76 | $7.78 (0.26%) | $8.32 | $7.60 | 1.04 M | $418.97 M |
| 05/27/2025 | $9.92 | $7.81 (-21.27%) | $10.16 | $7.60 | 3.46 M | $420.59 M |
| 05/23/2025 | $6.86 | $9.84 (43.44%) | $9.88 | $6.69 | 4.47 M | $529.91 M |
| 05/22/2025 | $7.22 | $6.86 (-4.99%) | $7.60 | $6.48 | 527.80 K | $369.43 M |
| 05/21/2025 | $7.48 | $7.10 (-5.08%) | $8.12 | $6.87 | 537.48 K | $382.35 M |
| 05/20/2025 | $7.64 | $7.71 (0.92%) | $7.84 | $7.44 | 367.20 K | $415.20 M |
| 05/19/2025 | $6.61 | $7.74 (17.1%) | $7.74 | $6.46 | 1.03 M | $416.82 M |
| 05/16/2025 | $6.45 | $6.71 (4.03%) | $6.75 | $6.20 | 74.15 K | $361.35 M |
| 05/15/2025 | $6.05 | $6.47 (6.94%) | $6.52 | $5.67 | 62.51 K | $348.43 M |
| 05/14/2025 | $6.00 | $6.00 (0%) | $6.33 | $5.98 | 147.83 K | $323.12 M |
| 05/13/2025 | $6.95 | $5.98 (-13.96%) | $6.96 | $5.87 | 166.33 K | $322.04 M |
| 05/12/2025 | $6.08 | $7.03 (15.63%) | $7.04 | $6.08 | 138.65 K | $378.58 M |
| 05/09/2025 | $6.31 | $6.03 (-4.44%) | $6.54 | $6.01 | 92.00 K | $324.73 M |
| 05/08/2025 | $6.72 | $6.40 (-4.76%) | $6.79 | $6.24 | 71.01 K | $344.66 M |
| 05/07/2025 | $6.46 | $6.40 (-0.93%) | $6.61 | $6.01 | 204.76 K | $344.66 M |
| 05/06/2025 | $7.31 | $6.50 (-11.08%) | $7.49 | $6.48 | 51.76 K | $350.04 M |
| 05/05/2025 | $7.58 | $7.31 (-3.56%) | $7.68 | $7.29 | 94.66 K | $393.66 M |
| 05/02/2025 | $7.16 | $7.73 (7.96%) | $8.08 | $7.16 | 113.11 K | $416.28 M |
| 05/01/2025 | $7.36 | $7.32 (-0.54%) | $7.48 | $6.81 | 95.80 K | $394.20 M |
| 04/30/2025 | $7.04 | $7.41 (5.26%) | $7.52 | $6.78 | 92.30 K | $399.05 M |
| 04/29/2025 | $7.32 | $7.25 (-0.96%) | $7.68 | $7.14 | 32.59 K | $390.43 M |
| 04/28/2025 | $6.99 | $7.37 (5.44%) | $7.84 | $6.96 | 122.13 K | $396.89 M |
| 04/25/2025 | $6.80 | $7.03 (3.38%) | $7.14 | $6.53 | 95.89 K | $378.58 M |
| 04/24/2025 | $6.88 | $7.00 (1.74%) | $7.11 | $6.48 | 92.75 K | $376.97 M |
| 04/23/2025 | $6.69 | $6.92 (3.44%) | $7.81 | $6.69 | 152.62 K | $372.66 M |
| 04/22/2025 | $6.35 | $6.57 (3.46%) | $6.61 | $6.31 | 106.19 K | $353.81 M |
| 04/21/2025 | $6.29 | $6.26 (-0.48%) | $6.48 | $6.18 | 83.85 K | $337.12 M |
| 04/17/2025 | $6.38 | $6.32 (-0.94%) | $6.88 | $6.03 | 97.75 K | $340.35 M |
| 04/16/2025 | $6.76 | $6.41 (-5.18%) | $6.92 | $6.40 | 75.19 K | $345.19 M |
| 04/15/2025 | $7.21 | $6.86 (-4.85%) | $7.44 | $6.56 | 122.30 K | $369.43 M |
| 04/14/2025 | $6.80 | $7.41 (8.97%) | $7.80 | $6.80 | 233.23 K | $399.05 M |
| 04/11/2025 | $6.77 | $6.91 (2.07%) | $6.94 | $6.64 | 72.54 K | $372.12 M |
| 04/10/2025 | $7.20 | $6.80 (-5.56%) | $7.47 | $6.47 | 68.51 K | $366.20 M |
| 04/09/2025 | $6.92 | $7.11 (2.75%) | $7.43 | $6.64 | 86.88 K | $382.89 M |
| 04/08/2025 | $8.40 | $7.30 (-13.1%) | $8.56 | $7.18 | 80.66 K | $393.12 M |
| 04/07/2025 | $8.16 | $8.40 (2.94%) | $8.96 | $7.68 | 106.53 K | $452.36 M |
| 04/04/2025 | $8.88 | $8.48 (-4.5%) | $8.88 | $8.32 | 60.45 K | $456.67 M |
| 04/03/2025 | $8.64 | $8.88 (2.78%) | $9.36 | $8.56 | 121.14 K | $478.21 M |
| 04/02/2025 | $9.12 | $9.28 (1.75%) | $9.52 | $9.12 | 84.06 K | $499.75 M |
| 04/01/2025 | $9.60 | $9.36 (-2.5%) | $10.00 | $9.36 | 92.89 K | $504.06 M |
| 03/31/2025 | $9.28 | $9.76 (5.17%) | $9.84 | $9.12 | 94.85 K | $525.60 M |
| 03/28/2025 | $11.20 | $9.76 (-12.86%) | $11.28 | $9.52 | 72.91 K | $525.60 M |
| 03/27/2025 | $11.44 | $11.36 (-0.7%) | $11.68 | $11.12 | 63.47 K | $611.77 M |
| 03/26/2025 | $12.32 | $11.60 (-5.84%) | $12.56 | $11.20 | 142.68 K | $624.69 M |
| 03/25/2025 | $12.00 | $12.48 (4%) | $12.56 | $11.52 | 184.01 K | $672.08 M |
| 03/24/2025 | $10.64 | $12.24 (15.04%) | $12.32 | $10.48 | 187.86 K | $659.16 M |
| 03/21/2025 | $9.44 | $10.48 (11.02%) | $10.80 | $9.28 | 583.46 K | $564.37 M |
| 03/20/2025 | $8.96 | $9.60 (7.14%) | $9.68 | $8.96 | 173.05 K | $516.98 M |
| 03/19/2025 | $8.96 | $9.20 (2.68%) | $9.28 | $8.80 | 176.56 K | $495.44 M |
| 03/18/2025 | $8.96 | $8.72 (-2.68%) | $9.12 | $8.64 | 76.80 K | $469.59 M |
| 03/17/2025 | $9.12 | $8.96 (-1.75%) | $9.28 | $8.72 | 53.21 K | $482.52 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.
