RAPT Therapeutics, Inc. - RAPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.95	34.47	34.47	34.73	31.83	438,729
December 03, 2025	32.25	32.09	32.09	32.5	31.24	341,900
December 02, 2025	31.52	32.33	32.33	32.4	30	815,001
December 01, 2025	33.56	31.51	31.51	33.56	31.44	219,711
November 28, 2025	33.26	33.8	33.8	35.1	32.17	353,048
November 26, 2025	30.15	33.26	33.26	34.46	29.76	832,314
November 25, 2025	29	29.97	29.97	30.28	28.75	518,100
November 24, 2025	27.67	29.12	29.12	29.66	27.67	370,000
November 21, 2025	27.61	27.08	27.08	27.79	26.5	282,820
November 20, 2025	29.29	27.28	27.28	29.29	27	305,017
November 19, 2025	27.97	28.32	28.32	28.72	27.6	281,500
November 18, 2025	28.07	28.28	28.28	28.86	27.95	352,982
November 17, 2025	28.99	28.65	28.65	29.53	28.5	343,000
November 14, 2025	26.97	28.85	28.85	29.27	26.78	283,032
November 13, 2025	29.4	27.79	27.79	29.67	27.44	542,907
November 12, 2025	29.61	29.4	29.4	29.9	29.02	620,767
November 11, 2025	28.92	29.48	29.48	29.6	28.64	327,808
November 10, 2025	29	29	29	30.12	28.28	343,315
November 07, 2025	28.34	28.86	28.86	29.25	27.76	300,503
November 06, 2025	28.27	29.04	28.83	29.66	28	307,464
November 05, 2025	28.69	28.27	28.27	29.37	27.87	433,698
November 04, 2025	28.55	28.5	28.5	29.61	28.23	323,915
November 03, 2025	31.18	29.35	29.35	31.64	28.99	359,847
October 31, 2025	29.56	30.21	30.22	30.83	29.34	597,589
October 30, 2025	30	29.7	29.7	31	29.09	407,446
October 29, 2025	30.5	29.78	29.78	30.77	29.49	510,956
October 28, 2025	30.45	30.13	30.13	30.69	29.3	496,134
October 27, 2025	30	30.1	30.1	31	29.45	805,416
October 24, 2025	29.75	29.53	29.53	30	28.87	555,143
October 23, 2025	30.1	30	30	30.29	29.37	832,789
October 22, 2025	32.81	30	30	34.11	29	2.96M
October 21, 2025	34.4	33.53	33.53	36	31.96	483,531
October 20, 2025	42.25	33.67	33.67	42.39	25.5	3.97M
October 17, 2025	28.24	29.34	29.34	29.5	27.75	100,700
October 16, 2025	27.26	28.93	28.93	29	27.07	162,119
October 15, 2025	25.41	27.03	27.03	27.96	25.29	166,933
October 14, 2025	25.74	25	25	26.23	24.8	163,638
October 13, 2025	27.41	26.35	26.35	27.41	24.25	264,200
October 10, 2025	29.94	26.79	26.79	29.96	26.49	191,900
October 09, 2025	29.47	30.02	30.02	30.36	28.65	139,003
October 08, 2025	29.27	29.44	29.44	30.93	28.31	393,000
October 07, 2025	29.73	29.02	29.02	30.7	26.93	343,100
October 06, 2025	30.35	29.87	29.87	32.35	29.53	387,025
October 03, 2025	29.26	30.14	30.14	31.76	28.07	532,642
October 02, 2025	27.24	29.1	29.1	29.73	26.02	341,469
October 01, 2025	25.79	27.24	27.24	28.3	25.38	450,140
September 30, 2025	27.07	25.79	25.79	27.36	24.34	1.09M
September 29, 2025	26.83	26.62	26.62	27.74	26.47	368,123
September 26, 2025	25.96	26.38	26.38	27	23.5	333,477
September 25, 2025	22.92	24.45	24.45	25.35	22.19	176,817
September 24, 2025	21.66	23.95	23.95	24	21.65	200,649
September 23, 2025	20.41	20.96	20.96	21.12	20.18	102,241
September 22, 2025	18.89	20.13	20.13	20.88	18.08	208,400
September 19, 2025	20.78	19.86	19.86	21.29	19.35	608,590
September 18, 2025	18.4	20.5	20.5	20.9	18.14	340,000
September 17, 2025	17.73	18	18	18.24	16.9	135,900
September 16, 2025	17.42	17.63	17.63	18.24	17.03	144,400
September 15, 2025	15.94	17.42	17.42	17.66	15.82	133,030
September 12, 2025	15.63	16.22	16.22	16.59	15.43	340,253
September 11, 2025	14.29	15.7	15.7	15.76	14.15	114,800

RAPT Therapeutics, Inc. (RAPT) NASDAQ