RAPT Therapeutics Inc (RAPT) Historical Stock Data
35.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RAPT is up 0.17% a day on average. There have been 13 days where RAPT Therapeutics Inc closed green and 17 days where RAPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 36.17 | 35.40 | ↓$0.77 (-2.13%) | 35.10 | 36.73 | 146.08K |
| 2025-12-22 | 34.29 | 36.47 | ↑$2.18 (6.36%) | 33.94 | 37.75 | 553.94K |
| 2025-12-19 | 33.84 | 33.81 | ↓$0.03 (-0.09%) | 33.45 | 35.59 | 1.71M |
| 2025-12-18 | 35.18 | 34.04 | ↓$1.14 (-3.24%) | 33.18 | 35.35 | 364.13K |
| 2025-12-17 | 34.14 | 33.18 | ↓$0.96 (-2.81%) | 31.70 | 35.17 | 351.49K |
| 2025-12-16 | 32.54 | 34.03 | ↑$1.49 (4.58%) | 31.73 | 34.48 | 336.38K |
| 2025-12-15 | 36.83 | 33.22 | ↓$3.62 (-9.82%) | 32.98 | 37.39 | 384.66K |
| 2025-12-12 | 35.35 | 36.80 | ↑$1.45 (4.10%) | 35.27 | 38.45 | 537.81K |
| 2025-12-11 | 36.31 | 35.28 | ↓$1.03 (-2.84%) | 35.14 | 37.50 | 190.77K |
| 2025-12-10 | 35.12 | 36.62 | ↑$1.50 (4.27%) | 34.25 | 37.29 | 471.49K |
| 2025-12-09 | 34.56 | 35.32 | ↑$0.76 (2.20%) | 34.31 | 35.64 | 292.07K |
| 2025-12-08 | 34.80 | 34.94 | ↑$0.14 (0.40%) | 34.01 | 35.73 | 416.09K |
| 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 |
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