5 DAY PERFORMANCE
-2.04%
1 MONTH PERFORMANCE
-11.66%
3 MONTH PERFORMANCE
+3.93%
6 MONTH PERFORMANCE
+269.67%
YEAR-TO-DATE PERFORMANCE
-7.88%
1 YEAR PERFORMANCE
+168.97%
RAPT Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $32.42 | $31.20 (-3.76%) | $32.50 | $31.18 | 311.01 K | $841.25 M |
| 01/07/2026 | $31.08 | $32.42 (4.31%) | $33.24 | $31.08 | 446.00 K | $874.14 M |
| 01/06/2026 | $29.82 | $30.83 (3.39%) | $32.10 | $29.77 | 288.30 K | $831.27 M |
| 01/05/2026 | $31.78 | $29.82 (-6.17%) | $32.67 | $29.77 | 481.11 K | $804.04 M |
| 01/02/2026 | $33.93 | $31.85 (-6.13%) | $34.15 | $31.62 | 260.75 K | $858.77 M |
| 12/31/2025 | $33.15 | $33.87 (2.17%) | $34.22 | $33.15 | 228.75 K | $913.24 M |
| 12/30/2025 | $35.59 | $33.38 (-6.21%) | $35.95 | $33.01 | 295.21 K | $900.03 M |
| 12/29/2025 | $35.02 | $35.84 (2.34%) | $36.25 | $34.78 | 413.80 K | $966.36 M |
| 12/26/2025 | $35.68 | $35.42 (-0.73%) | $35.71 | $34.80 | 115.90 K | $955.03 M |
| 12/24/2025 | $35.58 | $35.84 (0.73%) | $36.92 | $34.38 | 236.40 K | $966.36 M |
| 12/23/2025 | $36.17 | $35.40 (-2.13%) | $36.74 | $35.10 | 147.50 K | $954.49 M |
| 12/22/2025 | $34.29 | $36.47 (6.36%) | $37.75 | $33.94 | 558.10 K | $983.34 M |
| 12/19/2025 | $33.84 | $33.81 (-0.09%) | $35.78 | $33.45 | 1.71 M | $911.62 M |
| 12/18/2025 | $35.18 | $34.04 (-3.24%) | $35.35 | $33.18 | 369.55 K | $917.82 M |
| 12/17/2025 | $34.14 | $33.18 (-2.81%) | $35.17 | $31.70 | 351.50 K | $894.64 M |
| 12/16/2025 | $32.54 | $34.03 (4.58%) | $34.59 | $31.73 | 338.30 K | $917.55 M |
| 12/15/2025 | $36.83 | $33.22 (-9.8%) | $37.39 | $32.98 | 384.70 K | $895.71 M |
| 12/12/2025 | $35.35 | $36.80 (4.1%) | $38.45 | $35.27 | 554.10 K | $992.24 M |
| 12/11/2025 | $36.31 | $35.28 (-2.84%) | $37.50 | $35.14 | 194.30 K | $951.26 M |
| 12/10/2025 | $35.12 | $36.62 (4.27%) | $37.29 | $34.25 | 474.00 K | $987.39 M |
| 12/09/2025 | $34.56 | $35.32 (2.2%) | $35.64 | $34.31 | 292.45 K | $952.34 M |
| 12/08/2025 | $34.80 | $34.94 (0.4%) | $35.73 | $34.01 | 416.34 K | $942.09 M |
| 12/05/2025 | $34.47 | $34.47 (0%) | $35.72 | $33.90 | 363.70 K | $929.42 M |
| 12/04/2025 | $32.08 | $34.47 (7.45%) | $34.73 | $31.72 | 441.10 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 | $814.56 M |
| 10/30/2025 | $30.00 | $29.70 (-1%) | $31.00 | $29.09 | 407.51 K | $800.80 M |
| 10/29/2025 | $30.50 | $29.78 (-2.36%) | $30.77 | $29.39 | 500.58 K | $802.96 M |
| 10/28/2025 | $30.45 | $30.13 (-1.05%) | $30.69 | $29.30 | 496.40 K | $812.40 M |
| 10/27/2025 | $30.00 | $30.10 (0.33%) | $31.00 | $29.45 | 805.42 K | $811.59 M |
| 10/24/2025 | $29.75 | $29.53 (-0.74%) | $30.00 | $28.87 | 555.14 K | $796.22 M |
| 10/23/2025 | $30.10 | $30.00 (-0.33%) | $30.29 | $29.37 | 951.37 K | $808.89 M |
| 10/22/2025 | $32.81 | $30.00 (-8.56%) | $34.11 | $29.00 | 2.96 M | $808.89 M |
| 10/21/2025 | $34.40 | $33.53 (-2.53%) | $36.00 | $31.96 | 483.53 K | $904.07 M |
| 10/20/2025 | $42.25 | $33.67 (-20.31%) | $42.39 | $25.50 | 3.97 M | $907.85 M |
| 10/17/2025 | $28.24 | $29.34 (3.9%) | $29.50 | $27.75 | 100.70 K | $791.10 M |
| 10/16/2025 | $27.26 | $28.93 (6.13%) | $29.00 | $27.07 | 162.12 K | $780.04 M |
| 10/15/2025 | $25.41 | $27.03 (6.38%) | $27.96 | $25.29 | 166.93 K | $728.81 M |
| 10/14/2025 | $25.74 | $25.00 (-2.87%) | $26.23 | $24.80 | 163.95 K | $674.08 M |
| 10/13/2025 | $27.41 | $26.35 (-3.87%) | $27.41 | $24.25 | 264.20 K | $710.48 M |
| 10/10/2025 | $29.94 | $26.79 (-10.52%) | $29.96 | $26.49 | 191.90 K | $722.34 M |
| 10/09/2025 | $29.47 | $30.02 (1.87%) | $30.36 | $28.65 | 139.00 K | $809.43 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.
