ArriVent BioPharma, Inc. Common StockAVBPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $22.27 | $23.09 | $21.80 | $22.94 | 304,510 |
| 1/30/2026 | $22.20 | $23.39 | $22.20 | $22.49 | 475,700 |
| 1/29/2026 | $22.47 | $24.27 | $22.24 | $22.50 | 206,733 |
| 1/28/2026 | $23.25 | $23.67 | $22.28 | $22.57 | 360,764 |
| 1/27/2026 | $23.52 | $24.30 | $22.59 | $23.11 | 341,900 |
| 1/26/2026 | $23.25 | $23.82 | $22.35 | $23.60 | 424,123 |
| 1/23/2026 | $25.40 | $25.80 | $23.04 | $23.22 | 410,900 |
| 1/22/2026 | $23.19 | $26.00 | $23.15 | $25.20 | 769,868 |
| 1/21/2026 | $22.44 | $23.10 | $22.01 | $22.88 | 478,900 |
| 1/20/2026 | $20.26 | $22.63 | $20.26 | $22.26 | 473,432 |
| 1/16/2026 | $21.88 | $22.40 | $20.76 | $20.86 | 423,400 |
| 1/15/2026 | $22.38 | $23.12 | $21.71 | $21.90 | 207,600 |
| 1/14/2026 | $21.89 | $23.33 | $21.80 | $22.47 | 338,100 |
| 1/13/2026 | $20.36 | $22.01 | $20.36 | $21.97 | 413,300 |
| 1/12/2026 | $20.50 | $20.58 | $19.56 | $20.44 | 319,881 |
| 1/9/2026 | $19.86 | $21.20 | $19.86 | $20.52 | 307,649 |
| 1/8/2026 | $19.39 | $20.16 | $19.16 | $19.62 | 233,614 |
| 1/7/2026 | $19.11 | $20.01 | $18.99 | $19.64 | 410,210 |
| 1/6/2026 | $19.40 | $19.86 | $18.20 | $18.93 | 712,500 |
| 1/5/2026 | $20.79 | $21.16 | $19.03 | $19.53 | 646,232 |
| 1/2/2026 | $20.25 | $21.01 | $20.01 | $20.80 | 397,449 |
| 12/31/2025 | $20.60 | $20.91 | $20.03 | $20.12 | 620,600 |
| 12/30/2025 | $21.07 | $21.08 | $20.67 | $20.72 | 660,400 |
| 12/29/2025 | $21.82 | $22.42 | $21.05 | $21.15 | 253,800 |
| 12/26/2025 | $22.33 | $22.81 | $21.81 | $21.97 | 215,321 |
| 12/24/2025 | $22.29 | $22.62 | $21.93 | $22.29 | 77,002 |
| 12/23/2025 | $22.50 | $22.61 | $21.81 | $22.32 | 202,200 |
| 12/22/2025 | $22.05 | $22.79 | $22.05 | $22.40 | 282,600 |
| 12/19/2025 | $21.37 | $22.66 | $21.32 | $22.01 | 1.02M |
| 12/18/2025 | $22.28 | $22.77 | $20.67 | $21.17 | 762,428 |
| 12/17/2025 | $23.10 | $23.50 | $21.66 | $22.24 | 634,822 |
| 12/16/2025 | $23.49 | $24.41 | $22.76 | $23.11 | 477,400 |
| 12/15/2025 | $24.49 | $25.50 | $22.88 | $23.64 | 540,121 |
| 12/12/2025 | $24.36 | $24.78 | $23.52 | $24.42 | 209,800 |
| 12/11/2025 | $24.49 | $25.25 | $24.12 | $24.32 | 306,800 |
| 12/10/2025 | $25.48 | $25.80 | $23.29 | $24.35 | 526,100 |
| 12/9/2025 | $24.93 | $25.48 | $24.55 | $24.91 | 246,200 |
| 12/8/2025 | $24.99 | $25.82 | $24.60 | $24.98 | 557,689 |
| 12/5/2025 | $24.48 | $25.69 | $24.35 | $24.69 | 643,204 |
| 12/4/2025 | $22.89 | $25.00 | $22.89 | $24.35 | 944,359 |
| 12/3/2025 | $20.77 | $22.95 | $20.41 | $22.88 | 442,900 |
| 12/2/2025 | $22.33 | $22.33 | $20.49 | $20.75 | 308,135 |
| 12/1/2025 | $22.59 | $22.94 | $22.02 | $22.52 | 351,069 |
| 11/28/2025 | $23.12 | $23.32 | $22.88 | $22.94 | 126,600 |
| 11/26/2025 | $22.69 | $23.44 | $22.18 | $23.05 | 590,912 |
| 11/25/2025 | $21.80 | $23.06 | $21.80 | $22.78 | 368,300 |
| 11/24/2025 | $20.59 | $22.00 | $20.52 | $21.51 | 308,231 |
| 11/21/2025 | $19.88 | $20.60 | $19.88 | $20.35 | 164,700 |
| 11/20/2025 | $20.34 | $21.07 | $19.99 | $20.06 | 192,410 |
| 11/19/2025 | $20.09 | $20.45 | $19.93 | $20.03 | 136,300 |
| 11/18/2025 | $20.62 | $20.86 | $20.00 | $20.21 | 153,132 |
| 11/17/2025 | $20.74 | $21.11 | $20.03 | $20.69 | 270,700 |
| 11/14/2025 | $19.46 | $21.00 | $19.42 | $20.69 | 456,731 |
| 11/13/2025 | $19.99 | $20.24 | $19.10 | $19.68 | 249,809 |
| 11/12/2025 | $19.44 | $20.48 | $19.27 | $20.20 | 366,800 |
| 11/11/2025 | $18.51 | $19.67 | $18.04 | $19.38 | 329,322 |
| 11/10/2025 | $18.67 | $18.95 | $17.81 | $18.60 | 387,726 |
| 11/7/2025 | $18.41 | $18.63 | $17.77 | $18.05 | 282,513 |
| 11/6/2025 | $18.39 | $19.05 | $18.29 | $18.39 | 212,900 |
| 11/5/2025 | $18.65 | $18.78 | $17.84 | $18.33 | 317,002 |
| 11/4/2025 | $17.28 | $19.93 | $17.23 | $18.71 | 686,575 |