RAPT Therapeutics Inc (RAPT) Historical Stock Data
34.47 ↓0.00 (-0.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RAPT is down -0.65% a day on average. There have been 11 days where RAPT Therapeutics Inc closed green and 19 days where RAPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 34.47 | 34.47 | ↓$0.00 (-0.01%) | 33.90 | 35.72 | 360.53K |
| 2025-12-04 | 32.08 | 34.47 | ↑$2.39 (7.45%) | 31.72 | 34.73 | 438.73K |
| 2025-12-03 | 32.25 | 32.09 | ↓$0.16 (-0.50%) | 31.24 | 32.50 | 341.84K |
| 2025-12-02 | 31.52 | 32.33 | ↑$0.81 (2.57%) | 30.00 | 32.40 | 814.81K |
| 2025-12-01 | 33.56 | 31.51 | ↓$2.05 (-6.11%) | 31.51 | 33.56 | 217.56K |
| 2025-11-24 | 27.67 | 29.12 | ↑$1.45 (5.24%) | 27.67 | 29.66 | 368.60K |
| 2025-11-21 | 27.61 | 27.08 | ↓$0.53 (-1.92%) | 26.50 | 27.79 | 282.82K |
| 2025-11-18 | 28.60 | 28.28 | ↓$0.32 (-1.12%) | 27.95 | 28.86 | 347.36K |
| 2025-11-17 | 28.99 | 28.65 | ↓$0.34 (-1.17%) | 28.50 | 29.53 | 339.02K |
| 2025-11-14 | 26.97 | 28.73 | ↑$1.76 (6.53%) | 26.78 | 29.28 | 283.05K |
| 2025-11-10 | 29.00 | 29.00 | ↑$0.00 (0.00%) | 28.28 | 30.12 | 343.31K |
| 2025-11-06 | 28.27 | 29.04 | ↑$0.77 (2.72%) | 28.00 | 29.66 | 307.49K |
| 2025-11-05 | 28.95 | 28.25 | ↓$0.70 (-2.42%) | 27.87 | 29.37 | 433.62K |
| 2025-11-04 | 28.55 | 28.50 | ↓$0.05 (-0.18%) | 28.19 | 29.61 | 323.92K |
| 2025-11-03 | 31.18 | 29.35 | ↓$1.83 (-5.87%) | 28.99 | 31.64 | 358.52K |
| 2025-10-31 | 29.56 | 30.21 | ↑$0.65 (2.20%) | 29.34 | 30.83 | 597.59K |
| 2025-10-30 | 30.00 | 29.70 | ↓$0.30 (-1.00%) | 29.09 | 31.00 | 407.46K |
| 2025-10-29 | 30.50 | 29.78 | ↓$0.72 (-2.36%) | 29.39 | 30.77 | 500.53K |
| 2025-10-28 | 30.45 | 30.13 | ↓$0.32 (-1.05%) | 29.36 | 30.69 | 493.89K |
| 2025-10-27 | 30.00 | 30.10 | ↑$0.10 (0.33%) | 29.49 | 31.00 | 804.96K |
| 2025-10-24 | 29.75 | 29.53 | ↓$0.22 (-0.74%) | 28.87 | 30.00 | 553.37K |
| 2025-10-23 | 30.10 | 30.00 | ↓$0.10 (-0.33%) | 29.43 | 30.29 | 832.79K |
| 2025-10-22 | 32.81 | 30.00 | ↓$2.81 (-8.56%) | 29.00 | 34.11 | 2.95M |
| 2025-10-21 | 34.30 | 33.53 | ↓$0.77 (-2.24%) | 31.96 | 36.00 | 479.62K |
| 2025-10-20 | 42.35 | 33.67 | ↓$8.68 (-20.49%) | 25.50 | 42.39 | 3.95M |
| 2025-10-17 | 28.24 | 29.34 | ↑$1.10 (3.90%) | 27.88 | 29.49 | 100.31K |
| 2025-10-16 | 27.26 | 28.93 | ↑$1.67 (6.13%) | 27.07 | 29.00 | 161.47K |
| 2025-10-15 | 25.41 | 27.03 | ↑$1.62 (6.38%) | 25.29 | 27.96 | 166.12K |
| 2025-10-14 | 25.74 | 25.00 | ↓$0.74 (-2.87%) | 24.80 | 26.23 | 163.84K |
| 2025-10-13 | 27.41 | 26.35 | ↓$1.06 (-3.87%) | 24.25 | 27.41 | 263.55K |
Create an account or log in to view more rows.
$RAPT a comeback is always more fun than an all out win!!!!
$RAPT time will come
$RAPT has just been halted from trading due to volatility.
$RAPT has just been halted from trading.
$RAPT I still don’t wanna buy it
$RAPT this is just going to go up forever
$RAPT if your selling dont regret it later
$RAPT has just been halted from trading due to volatility.
$RAPT whelp. you win this round. goodluck
$RAPT buy and hold and get rewarded