RAPT Therapeutics, Inc. - Common Stock (RAPT)

Last Price57.57

Change+22.47 (64.02%)

NASDAQ · Last Trade: Jan 20th, 5:18 PM EST

Historical Prices For RAPT Therapeutics, Inc. - Common Stock (RAPT)

Date Range:

2025-10-20 - 2026-01-20

Date	Open	High	Low	Close	Volume	Adjusted Close
1/16/2026	32.01	35.47	32.00	35.10	430,144	35.10
1/15/2026	34.94	34.94	32.06	32.19	213,065	32.19
1/14/2026	34.05	35.42	33.95	34.73	137,376	34.73
1/13/2026	34.27	34.86	32.99	34.06	176,195	34.06
1/12/2026	33.58	34.52	32.14	34.40	177,967	34.40
1/09/2026	32.88	33.72	32.06	33.62	338,090	33.62
1/08/2026	32.42	32.50	31.18	31.20	311,007	31.20
1/07/2026	31.08	33.24	31.08	32.42	426,937	32.42
1/06/2026	29.82	32.10	29.77	30.83	288,249	30.83
1/05/2026	31.78	32.67	29.77	29.82	476,767	29.82
1/02/2026	33.93	34.15	31.62	31.85	260,751	31.85
12/31/2025	33.15	34.22	33.15	33.87	228,749	33.87
12/30/2025	35.59	35.95	33.01	33.38	294,872	33.38
12/29/2025	35.02	36.25	34.78	35.84	413,751	35.84
12/26/2025	35.68	35.70	34.80	35.42	115,888	35.42
12/24/2025	35.58	36.92	34.38	35.84	236,370	35.84
12/23/2025	36.17	36.74	35.10	35.40	147,489	35.40
12/22/2025	34.29	37.75	33.94	36.47	558,071	36.47
12/19/2025	33.84	35.78	33.45	33.81	1,710,372	33.81
12/18/2025	35.18	35.35	33.18	34.04	369,458	34.04
12/17/2025	34.14	35.17	31.70	33.18	351,494	33.18
12/16/2025	32.54	34.59	31.73	34.03	338,301	34.03
12/15/2025	36.83	37.38	32.98	33.22	384,660	33.22
12/12/2025	35.35	38.45	35.27	36.80	554,061	36.80
12/11/2025	36.31	37.50	35.14	35.28	194,296	35.28
12/10/2025	35.12	37.29	34.25	36.62	473,981	36.62
12/09/2025	34.56	35.64	34.30	35.32	292,446	35.32
12/08/2025	34.80	35.73	34.01	34.94	416,088	34.94
12/05/2025	34.47	35.72	33.90	34.47	363,676	34.47
12/04/2025	32.08	34.73	31.72	34.47	441,066	34.47
12/03/2025	32.25	32.50	31.23	32.09	343,240	32.09
12/02/2025	31.52	32.40	30.00	32.33	815,001	32.33
12/01/2025	33.56	33.56	31.44	31.51	219,575	31.51
11/28/2025	33.26	35.10	32.17	33.80	353,048	33.80
11/26/2025	30.15	34.45	29.75	33.26	832,314	33.26
11/25/2025	29.00	30.28	28.75	29.97	518,060	29.97
11/24/2025	27.67	29.66	27.67	29.12	368,665	29.12
11/21/2025	27.61	27.79	26.50	27.08	283,854	27.08
11/20/2025	29.29	29.29	27.00	27.28	305,007	27.28
11/19/2025	27.97	28.71	27.60	28.32	281,487	28.32
11/18/2025	28.07	28.86	27.95	28.28	356,616	28.28
11/17/2025	28.99	29.53	28.50	28.65	342,967	28.65
11/14/2025	26.97	29.27	26.78	28.85	283,609	28.85
11/13/2025	29.40	29.67	27.44	27.79	542,962	27.79
11/12/2025	29.65	29.90	29.02	29.40	621,577	29.40
11/11/2025	28.92	29.61	28.64	29.48	327,808	29.48
11/10/2025	29.00	30.12	28.28	29.00	343,314	29.00
11/07/2025	28.34	29.25	27.76	28.86	300,758	28.86
11/06/2025	28.27	29.66	28.00	29.04	308,203	29.04
11/05/2025	28.69	29.37	27.87	28.27	435,924	28.27
11/04/2025	28.55	29.61	28.17	28.50	327,947	28.50
11/03/2025	31.18	31.64	28.99	29.35	359,536	29.35
10/31/2025	29.56	30.84	29.34	30.21	598,226	30.21
10/30/2025	30.00	31.00	29.09	29.70	407,476	29.70
10/29/2025	30.50	30.77	29.39	29.78	500,526	29.78
10/28/2025	30.45	30.69	29.30	30.13	496,368	30.13
10/27/2025	30.00	31.00	29.45	30.10	805,362	30.10
10/24/2025	29.75	30.00	28.86	29.53	555,143	29.53
10/23/2025	30.10	30.29	29.37	30.00	951,268	30.00
10/22/2025	32.81	34.11	29.00	30.00	2,956,914	30.00
10/21/2025	34.40	36.00	31.96	33.53	480,635	33.53