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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.65	14.14	14.14	14.35	13.65	128,566
September 09, 2025	13.17	13.6	13.6	13.63	13	60,800
September 08, 2025	13.1	13.28	13.28	13.58	12.87	105,723
September 05, 2025	12.68	12.93	12.93	13.66	12.55	92,000
September 04, 2025	11.19	12.73	12.73	12.73	11.19	96,811
September 03, 2025	11.81	11.3	11.3	11.81	11.2	39,900
September 02, 2025	11.3	11.87	11.87	12.13	11.15	34,500
August 29, 2025	11.53	11.38	11.38	11.53	11.22	17,819
August 28, 2025	11.71	11.46	11.46	11.78	11.15	62,925
August 27, 2025	11.28	11.65	11.65	11.65	11.2	93,811
August 26, 2025	11	11.29	11.29	11.58	11	78,000
August 25, 2025	11.22	10.88	10.88	11.35	10.88	36,404
August 22, 2025	10.77	11.32	11.32	11.32	10.67	34,526
August 21, 2025	10.23	10.72	10.72	11.13	10.06	45,900
August 20, 2025	10.69	10.32	10.32	10.95	10.06	71,339
August 19, 2025	11.7	10.82	10.82	12.16	10.63	60,800
August 18, 2025	11.8	11.73	11.73	12.25	11.5	140,000
August 15, 2025	11.38	11.74	11.74	11.84	11	181,585
August 14, 2025	10.43	11.25	11.25	11.38	10.2	47,600
August 13, 2025	10.74	10.6	10.6	11.14	10.22	540,100
August 12, 2025	9.49	10.9	10.9	10.91	8.75	573,701
August 11, 2025	9.77	9.55	9.55	10.15	9.33	32,800
August 08, 2025	10.86	9.81	9.81	10.86	9.66	25,131
August 07, 2025	10.14	10.25	10.25	10.86	9.57	29,773
August 06, 2025	10.01	9.99	9.99	10.19	9.55	21,300
August 05, 2025	10.76	10.1	10.1	10.76	10.09	38,145
August 04, 2025	10.5	10.76	10.76	10.89	10.49	23,600
August 01, 2025	10.57	10.49	10.49	10.98	10.1	31,800
July 31, 2025	11.18	10.8	10.8	11.25	10.68	36,800

RAPT Therapeutics, Inc. (RAPT) NASDAQ