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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	12.32	11.32	11.32	12.34	11.22	36,730
July 29, 2025	12.55	11.53	11.53	12.55	11.15	55,969
July 28, 2025	13.41	12.67	12.67	13.5	12.67	36,800
July 25, 2025	12.65	13.31	13.31	13.46	12.14	66,312
July 24, 2025	13.68	12.65	12.65	14.09	12.58	73,632
July 23, 2025	12.5	13.94	13.94	14.04	12.5	114,379
July 22, 2025	12.27	12.28	12.28	12.46	11.62	73,300
July 21, 2025	11.92	11.7	11.7	12.14	11.42	77,683
July 18, 2025	10.35	11.68	11.68	12	10.35	163,056
July 17, 2025	10.6	10.23	10.23	10.75	10	90,930
July 16, 2025	10.57	10.52	10.52	10.95	10.26	102,100
July 15, 2025	9.04	10.61	10.61	11.94	9.04	755,045
July 14, 2025	8.44	8.72	8.72	8.76	8.35	38,800
July 11, 2025	8.57	8.46	8.46	8.62	8.36	26,293
July 10, 2025	8.48	8.62	8.62	8.86	8.22	73,324

RAPT Therapeutics, Inc. (RAPT) NASDAQ