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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.82	57.92	57.92	57.98	57.79	1.6M
February 19, 2026	57.8	57.8	57.8	57.88	57.78	1.17M
February 18, 2026	57.79	57.74	57.74	57.85	57.74	876,738
February 17, 2026	57.75	57.84	57.84	57.86	57.72	1.27M
February 13, 2026	57.82	57.72	57.72	57.82	57.71	12.08M
February 12, 2026	57.74	57.82	57.82	57.82	57.73	6.58M
February 11, 2026	57.76	57.72	57.72	57.81	57.71	7.78M
February 10, 2026	57.78	57.74	57.74	57.8	57.69	9.89M
February 09, 2026	57.71	57.77	57.77	57.8	57.69	5.14M
February 06, 2026	57.7	57.69	57.69	57.8	57.64	3.59M
February 05, 2026	57.73	57.68	57.68	57.76	57.64	11.02M
February 04, 2026	57.73	57.78	57.78	57.86	57.61	6.4M
February 03, 2026	57.7	57.75	57.75	57.79	57.65	4.87M
February 02, 2026	57.71	57.68	57.68	57.77	57.64	2.95M
January 30, 2026	57.64	57.68	57.68	57.8	57.63	2.08M
January 29, 2026	57.67	57.63	57.63	57.69	57.59	4.38M
January 28, 2026	57.65	57.65	57.65	57.7	57.6	2.97M
January 27, 2026	57.65	57.61	57.61	57.66	57.57	2.65M
January 26, 2026	57.64	57.62	57.62	57.69	57.61	2.15M
January 23, 2026	57.65	57.63	57.63	57.67	57.63	1.93M
January 22, 2026	57.61	57.64	57.64	57.71	57.6	2.68M
January 21, 2026	57.54	57.61	57.61	57.62	57.54	1.89M
January 20, 2026	57.47	57.57	57.57	57.61	57.46	31.93M
January 16, 2026	32.01	35.1	35.1	35.47	32	430,144
January 15, 2026	34.94	32.19	32.19	34.94	32.06	219,068
January 14, 2026	34.05	34.73	34.73	35.42	33.96	137,400
January 13, 2026	34.27	34.06	34.06	34.86	32.99	176,200
January 12, 2026	33.58	34.4	34.4	34.52	32.14	178,000
January 09, 2026	32.88	33.62	33.62	33.72	32.06	338,100
January 08, 2026	32.42	31.2	31.2	32.5	31.18	311,007
January 07, 2026	31.08	32.42	32.42	33.24	31.08	445,998
January 06, 2026	29.82	30.83	30.83	32.1	29.77	288,301
January 05, 2026	31.78	29.82	29.82	32.67	29.77	481,109
January 02, 2026	33.93	31.85	31.85	34.15	31.62	260,751
December 31, 2025	33.15	33.87	33.87	34.22	33.15	228,749
December 30, 2025	35.59	33.38	33.38	35.95	33.01	295,210
December 29, 2025	35.02	35.84	35.84	36.25	34.78	413,800
December 26, 2025	35.68	35.42	35.42	35.71	34.8	115,900
December 24, 2025	35.58	35.84	35.84	36.92	34.38	236,370
December 23, 2025	36.17	35.4	35.4	36.74	35.1	147,489
December 22, 2025	34.29	36.47	36.47	37.75	33.94	558,100
December 19, 2025	33.84	33.81	33.81	35.78	33.45	1.71M
December 18, 2025	35.18	34.04	34.04	35.35	33.18	369,548
December 17, 2025	34.14	33.18	33.18	35.17	31.7	351,500
December 16, 2025	32.54	34.03	34.03	34.59	31.73	338,301
December 15, 2025	36.83	33.22	33.22	37.39	32.98	384,700
December 12, 2025	35.35	36.8	36.8	38.45	35.27	554,100
December 11, 2025	36.31	35.28	35.28	37.5	35.14	194,300
December 10, 2025	35.12	36.62	36.62	37.29	34.25	474,000
December 09, 2025	34.55	35.31	35.31	35.64	34.31	274,310
December 08, 2025	34.8	34.94	34.94	35.73	34.01	416,339
December 05, 2025	34.47	34.47	34.47	35.72	33.9	363,700
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

RAPT Therapeutics, Inc. (RAPT) NASDAQ