RAPT Therapeutics, Inc.RAPTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $57.64 | $57.80 | $57.63 | $57.68 | 2.08M |
| 1/29/2026 | $57.67 | $57.69 | $57.59 | $57.63 | 4.38M |
| 1/28/2026 | $57.65 | $57.70 | $57.60 | $57.65 | 2.98M |
| 1/27/2026 | $57.65 | $57.66 | $57.57 | $57.61 | 2.65M |
| 1/26/2026 | $57.64 | $57.69 | $57.61 | $57.62 | 2.15M |
| 1/23/2026 | $57.65 | $57.67 | $57.63 | $57.63 | 1.93M |
| 1/22/2026 | $57.61 | $57.71 | $57.60 | $57.64 | 2.68M |
| 1/21/2026 | $57.54 | $57.62 | $57.54 | $57.61 | 1.89M |
| 1/20/2026 | $57.47 | $57.61 | $57.46 | $57.57 | 31.93M |
| 1/16/2026 | $32.01 | $35.47 | $32.00 | $35.10 | 430,144 |
| 1/15/2026 | $34.94 | $34.94 | $32.06 | $32.19 | 219,100 |
| 1/14/2026 | $34.05 | $35.42 | $33.96 | $34.73 | 137,400 |
| 1/13/2026 | $34.27 | $34.86 | $32.99 | $34.06 | 176,200 |
| 1/12/2026 | $33.58 | $34.52 | $32.14 | $34.40 | 178,000 |
| 1/9/2026 | $32.88 | $33.72 | $32.06 | $33.62 | 338,100 |
| 1/8/2026 | $32.42 | $32.50 | $31.18 | $31.20 | 311,007 |
| 1/7/2026 | $31.08 | $33.24 | $31.08 | $32.42 | 446,000 |
| 1/6/2026 | $29.82 | $32.10 | $29.77 | $30.83 | 288,301 |
| 1/5/2026 | $31.78 | $32.67 | $29.77 | $29.82 | 481,109 |
| 1/2/2026 | $33.93 | $34.15 | $31.62 | $31.85 | 260,751 |
| 12/31/2025 | $33.15 | $34.22 | $33.15 | $33.87 | 228,749 |
| 12/30/2025 | $35.59 | $35.95 | $33.01 | $33.38 | 295,210 |
| 12/29/2025 | $35.02 | $36.25 | $34.78 | $35.84 | 413,800 |
| 12/26/2025 | $35.68 | $35.71 | $34.80 | $35.42 | 115,900 |
| 12/24/2025 | $35.58 | $36.92 | $34.38 | $35.84 | 236,400 |
| 12/23/2025 | $36.17 | $36.74 | $35.10 | $35.40 | 147,500 |
| 12/22/2025 | $34.29 | $37.75 | $33.94 | $36.47 | 558,100 |
| 12/19/2025 | $33.84 | $35.78 | $33.45 | $33.81 | 1.71M |
| 12/18/2025 | $35.18 | $35.35 | $33.18 | $34.04 | 369,548 |
| 12/17/2025 | $34.14 | $35.17 | $31.70 | $33.18 | 351,500 |
| 12/16/2025 | $32.54 | $34.59 | $31.73 | $34.03 | 338,301 |
| 12/15/2025 | $36.83 | $37.39 | $32.98 | $33.22 | 384,700 |
| 12/12/2025 | $35.35 | $38.45 | $35.27 | $36.80 | 554,100 |
| 12/11/2025 | $36.31 | $37.50 | $35.14 | $35.28 | 194,300 |
| 12/10/2025 | $35.12 | $37.29 | $34.25 | $36.62 | 474,000 |
| 12/9/2025 | $34.56 | $35.64 | $34.31 | $35.32 | 292,446 |
| 12/8/2025 | $34.80 | $35.73 | $34.01 | $34.94 | 416,339 |
| 12/5/2025 | $34.47 | $35.72 | $33.90 | $34.47 | 363,700 |
| 12/4/2025 | $32.08 | $34.73 | $31.72 | $34.47 | 441,100 |
| 12/3/2025 | $32.25 | $32.50 | $31.24 | $32.09 | 343,240 |
| 12/2/2025 | $31.52 | $32.40 | $30.00 | $32.33 | 815,001 |
| 12/1/2025 | $33.56 | $33.56 | $31.44 | $31.51 | 219,711 |
| 11/28/2025 | $33.26 | $35.10 | $32.17 | $33.80 | 353,048 |
| 11/26/2025 | $30.15 | $34.46 | $29.76 | $33.26 | 832,314 |
| 11/25/2025 | $29.00 | $30.28 | $28.75 | $29.97 | 518,100 |
| 11/24/2025 | $27.67 | $29.66 | $27.67 | $29.12 | 370,000 |
| 11/21/2025 | $27.61 | $27.79 | $26.50 | $27.08 | 283,854 |
| 11/20/2025 | $29.29 | $29.29 | $27.00 | $27.28 | 305,017 |
| 11/19/2025 | $27.97 | $28.72 | $27.60 | $28.32 | 281,500 |
| 11/18/2025 | $28.07 | $28.86 | $27.95 | $28.28 | 356,616 |
| 11/17/2025 | $28.99 | $29.53 | $28.50 | $28.65 | 343,000 |
| 11/14/2025 | $26.97 | $29.28 | $26.78 | $28.85 | 283,609 |
| 11/13/2025 | $29.40 | $29.67 | $27.44 | $27.79 | 543,000 |
| 11/12/2025 | $29.65 | $29.90 | $29.02 | $29.40 | 621,613 |
| 11/11/2025 | $28.92 | $29.62 | $28.64 | $29.48 | 327,809 |
| 11/10/2025 | $29.00 | $30.12 | $28.28 | $29.00 | 343,315 |
| 11/7/2025 | $28.34 | $29.25 | $27.76 | $28.86 | 300,758 |
| 11/6/2025 | $28.27 | $29.66 | $28.00 | $29.04 | 308,205 |
| 11/5/2025 | $28.69 | $29.37 | $27.87 | $28.27 | 437,500 |
| 11/4/2025 | $28.55 | $29.61 | $28.17 | $28.50 | 327,948 |