ArriVent BioPharma, Inc. Common Stock (AVBP) NASDAQ

26.73

-0.27(-1.00%)

Updated at May 22 04:00PM

Currency In USD

AVBP Historical Return

If you invested $1000 in ArriVent BioPharma, Inc. Common Stock (AVBP) since IPO date, it would be worth $1,336.5 as of May 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,295.69, while $1000 invested 6 months ago would be worth $1,173.4. This corresponds to total returns of 33.65%, 29.57%, 17.34%, respectively, with annualized returns of 13.26%, 29.57%, 17.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AVBP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	27.1	26.73	26.73	27.69	26.43	433,363
May 21, 2026	26.85	27	27	27.9	26.59	475,414
May 20, 2026	26.15	27.22	27.22	27.35	26.06	454,446
May 19, 2026	26.99	26.15	26.15	26.99	25.91	435,380
May 18, 2026	28.08	27.04	27.04	28.2	26.37	367,351
May 15, 2026	28.09	27.87	27.87	28.41	27.55	278,476
May 14, 2026	28.93	28.42	28.42	29.14	28.07	274,758
May 13, 2026	29	28.93	28.93	29.32	28.54	310,518
May 12, 2026	28.39	28.97	28.97	29.4	27.17	409,296
May 11, 2026	29.78	29.02	29.02	30.55	28.63	266,558
May 08, 2026	28.91	29.5	29.5	30.05	28.67	270,996
May 07, 2026	29.59	28.85	28.85	30.64	28	342,938
May 06, 2026	29.93	29.62	29.62	30.41	29.14	398,690
May 05, 2026	30.76	29.83	29.83	31.19	28.99	336,467
May 04, 2026	29.9	30.38	30.38	31.2	29.74	342,274
May 01, 2026	30.98	29.99	29.99	31.87	29.51	382,524
April 30, 2026	30.1	31.09	31.09	31.43	29.9	526,319
April 29, 2026	29.86	30.05	30.05	30.35	29.33	252,578
April 28, 2026	30.39	30.04	30.04	31.01	29.33	481,695
April 27, 2026	30.72	30.33	30.33	32	29.73	683,469
April 24, 2026	31.33	30.42	30.42	31.33	30	838,484
April 23, 2026	30.72	31	31	31.19	30	455,805
April 22, 2026	31.35	30.9	30.9	31.73	30.53	247,044
April 21, 2026	31.45	30.98	30.98	32.14	30.5	630,196
April 20, 2026	29.83	31.39	31.39	31.93	29.67	622,191
April 17, 2026	30.32	29.64	29.64	30.72	29.43	397,662
April 16, 2026	29.29	29.61	29.61	29.71	28.6	379,985
April 15, 2026	27.71	29.41	29.41	29.49	27.71	588,825
April 14, 2026	27.09	27.64	27.64	27.81	26.86	335,291
April 13, 2026	25.62	26.79	26.79	27.26	25.62	422,830
April 10, 2026	27.52	25.46	25.46	27.61	25.34	330,956
April 09, 2026	25.19	27.25	27.25	27.75	25.17	1.33M
April 08, 2026	25.99	25.25	25.25	26	24.88	489,647
April 07, 2026	24.65	25.19	25.19	25.47	24.11	239,634
April 06, 2026	24.89	24.97	24.97	25.78	24.89	180,269
April 02, 2026	23.63	24.89	24.89	25.25	23.49	362,923
April 01, 2026	23.37	24.22	24.22	24.3	23.18	1.04M
March 31, 2026	21.4	23.07	23.07	23.54	21.34	505,952
March 30, 2026	21.43	21.01	21.01	21.51	20.72	308,160
March 27, 2026	21.65	21.43	21.43	22.7	21.3	411,087
March 26, 2026	22.41	21.81	21.81	23.33	21.77	228,772
March 25, 2026	22.34	22.75	22.75	22.98	22.34	239,747
March 24, 2026	21.91	21.95	21.95	22.08	21.09	384,526
March 23, 2026	22.34	22.18	22.18	22.72	21.73	494,497
March 20, 2026	22.8	22.02	22.02	23.1	21.94	900,585
March 19, 2026	22.81	22.86	22.86	23.2	22.22	337,445
March 18, 2026	24.75	22.81	22.81	24.75	22.63	489,511
March 17, 2026	24.26	24.01	24.01	24.66	23.9	298,406
March 16, 2026	24.37	24.31	24.31	24.93	24.01	253,930
March 13, 2026	24.27	23.9	23.9	25	23.7	264,093
March 12, 2026	24.76	24.1	24.1	24.76	23.29	435,689
March 11, 2026	25.33	24.61	24.61	25.97	24.36	457,519
March 10, 2026	25.06	25.33	25.33	26.86	24.73	1.02M
March 09, 2026	23.04	24.81	24.81	25.5	23.04	1.43M
March 06, 2026	25.41	23.43	23.43	26.08	22.87	1.79M
March 05, 2026	25.74	25.25	25.25	25.99	24.33	603,047
March 04, 2026	24	26.56	26.56	27.22	23.96	680,579
March 03, 2026	22.33	23.94	23.94	23.96	21.92	306,992
March 02, 2026	22.44	23.18	23.18	23.35	21.96	864,500
February 27, 2026	22.9	22.97	22.97	23.56	22.67	318,136