5 DAY PERFORMANCE
-15.90%
1 MONTH PERFORMANCE
-7.39%
3 MONTH PERFORMANCE
+10.46%
6 MONTH PERFORMANCE
+26.07%
YEAR-TO-DATE PERFORMANCE
+23.31%
1 YEAR PERFORMANCE
+29.90%
ArriVent BioPharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $29.00 | $28.93 (-0.24%) | $29.32 | $28.54 | 310.52 K | $1.30 B |
| 05/12/2026 | $28.39 | $28.97 (2.04%) | $29.40 | $27.17 | 412.60 K | $1.31 B |
| 05/11/2026 | $29.78 | $29.02 (-2.55%) | $30.55 | $28.63 | 271.25 K | $1.31 B |
| 05/08/2026 | $28.91 | $29.50 (2.04%) | $30.05 | $28.67 | 271.00 K | $1.33 B |
| 05/07/2026 | $29.59 | $28.85 (-2.5%) | $30.64 | $28.00 | 343.00 K | $1.30 B |
| 05/06/2026 | $29.93 | $29.62 (-1.04%) | $30.41 | $29.14 | 398.70 K | $1.14 B |
| 05/05/2026 | $30.76 | $29.83 (-3.02%) | $31.19 | $28.99 | 336.50 K | $1.15 B |
| 05/04/2026 | $29.90 | $30.38 (1.61%) | $31.20 | $29.74 | 342.30 K | $1.17 B |
| 05/01/2026 | $30.98 | $29.99 (-3.2%) | $31.87 | $29.51 | 382.52 K | $1.15 B |
| 04/30/2026 | $30.10 | $31.09 (3.29%) | $31.43 | $29.90 | 526.32 K | $1.20 B |
| 04/29/2026 | $29.86 | $30.05 (0.64%) | $30.35 | $29.33 | 252.60 K | $1.16 B |
| 04/28/2026 | $30.39 | $30.04 (-1.15%) | $31.01 | $29.33 | 481.74 K | $1.16 B |
| 04/27/2026 | $30.72 | $30.33 (-1.27%) | $32.00 | $29.73 | 683.67 K | $1.17 B |
| 04/24/2026 | $31.33 | $30.42 (-2.9%) | $31.33 | $30.00 | 877.57 K | $1.17 B |
| 04/23/2026 | $30.72 | $31.00 (0.91%) | $31.19 | $30.00 | 455.81 K | $1.19 B |
| 04/22/2026 | $31.35 | $30.90 (-1.44%) | $31.73 | $30.53 | 247.10 K | $1.19 B |
| 04/21/2026 | $31.45 | $30.98 (-1.49%) | $32.14 | $30.50 | 630.33 K | $1.19 B |
| 04/20/2026 | $29.83 | $31.39 (5.23%) | $31.93 | $29.67 | 622.24 K | $1.21 B |
| 04/17/2026 | $30.32 | $29.64 (-2.24%) | $30.72 | $29.43 | 397.70 K | $1.14 B |
| 04/16/2026 | $29.29 | $29.61 (1.09%) | $29.71 | $28.60 | 380.01 K | $1.14 B |
| 04/15/2026 | $27.71 | $29.41 (6.13%) | $29.49 | $27.71 | 594.49 K | $1.13 B |
| 04/14/2026 | $27.09 | $27.64 (2.03%) | $27.81 | $26.86 | 335.30 K | $1.06 B |
| 04/13/2026 | $25.62 | $26.79 (4.57%) | $27.26 | $25.62 | 422.83 K | $1.03 B |
| 04/10/2026 | $27.52 | $25.46 (-7.49%) | $27.61 | $25.34 | 337.80 K | $979.26 M |
| 04/09/2026 | $25.19 | $27.25 (8.18%) | $27.75 | $25.17 | 1.33 M | $1.05 B |
| 04/08/2026 | $25.99 | $25.25 (-2.85%) | $26.00 | $24.88 | 489.65 K | $971.18 M |
| 04/07/2026 | $24.65 | $25.19 (2.19%) | $25.47 | $24.11 | 239.63 K | $968.87 M |
| 04/06/2026 | $24.89 | $24.97 (0.32%) | $25.78 | $24.89 | 180.30 K | $960.41 M |
| 04/02/2026 | $23.63 | $24.89 (5.33%) | $25.25 | $23.49 | 362.94 K | $957.33 M |
| 04/01/2026 | $23.37 | $24.22 (3.64%) | $24.30 | $23.18 | 1.04 M | $931.56 M |
| 03/31/2026 | $21.40 | $23.07 (7.8%) | $23.54 | $21.34 | 506.00 K | $887.33 M |
| 03/30/2026 | $21.43 | $21.01 (-1.96%) | $21.51 | $20.72 | 308.20 K | $808.10 M |
| 03/27/2026 | $21.65 | $21.43 (-1.02%) | $22.71 | $21.30 | 421.70 K | $824.25 M |
| 03/26/2026 | $22.41 | $21.81 (-2.68%) | $23.33 | $21.77 | 229.73 K | $838.87 M |
| 03/25/2026 | $22.34 | $22.75 (1.84%) | $22.98 | $22.34 | 239.75 K | $875.02 M |
| 03/24/2026 | $21.91 | $21.95 (0.18%) | $22.08 | $21.09 | 384.53 K | $844.25 M |
| 03/23/2026 | $22.34 | $22.18 (-0.72%) | $22.72 | $21.73 | 494.50 K | $853.10 M |
| 03/20/2026 | $22.80 | $22.02 (-3.42%) | $23.10 | $21.94 | 1.30 M | $846.95 M |
| 03/19/2026 | $22.81 | $22.86 (0.22%) | $23.20 | $22.22 | 339.61 K | $879.26 M |
| 03/18/2026 | $24.75 | $22.81 (-7.84%) | $24.75 | $22.63 | 489.53 K | $877.33 M |
| 03/17/2026 | $24.26 | $24.01 (-1.03%) | $24.66 | $23.90 | 298.41 K | $923.49 M |
| 03/16/2026 | $24.37 | $24.31 (-0.25%) | $24.93 | $24.01 | 254.33 K | $935.03 M |
| 03/13/2026 | $24.27 | $23.90 (-1.52%) | $25.00 | $23.70 | 264.10 K | $919.26 M |
| 03/12/2026 | $24.76 | $24.10 (-2.67%) | $24.76 | $23.29 | 435.70 K | $926.95 M |
| 03/11/2026 | $25.33 | $24.61 (-2.84%) | $25.97 | $24.36 | 457.52 K | $946.56 M |
| 03/10/2026 | $25.06 | $25.33 (1.08%) | $26.86 | $24.73 | 1.02 M | $974.26 M |
| 03/09/2026 | $23.04 | $24.81 (7.68%) | $25.50 | $23.04 | 1.44 M | $954.26 M |
| 03/06/2026 | $25.41 | $23.43 (-7.79%) | $26.08 | $22.87 | 1.79 M | $901.18 M |
| 03/05/2026 | $25.74 | $25.25 (-1.9%) | $25.99 | $24.33 | 603.05 K | $971.18 M |
| 03/04/2026 | $24.00 | $26.56 (10.67%) | $27.22 | $23.96 | 680.60 K | $1.02 B |
| 03/03/2026 | $22.33 | $23.94 (7.21%) | $24.02 | $21.90 | 313.10 K | $920.79 M |
| 03/02/2026 | $22.44 | $23.18 (3.3%) | $23.35 | $21.96 | 864.50 K | $891.56 M |
| 02/27/2026 | $22.90 | $22.97 (0.31%) | $23.56 | $22.67 | 318.14 K | $962.74 M |
| 02/26/2026 | $23.29 | $23.23 (-0.26%) | $23.30 | $22.01 | 303.20 K | $973.64 M |
| 02/25/2026 | $23.34 | $23.29 (-0.21%) | $23.79 | $23.08 | 280.40 K | $976.15 M |
| 02/24/2026 | $23.59 | $23.30 (-1.23%) | $24.25 | $23.21 | 236.00 K | $976.57 M |
| 02/23/2026 | $23.18 | $23.48 (1.29%) | $24.38 | $23.01 | 457.28 K | $984.12 M |
| 02/20/2026 | $22.88 | $22.99 (0.48%) | $23.50 | $22.49 | 302.54 K | $963.58 M |
| 02/19/2026 | $23.20 | $23.09 (-0.47%) | $23.60 | $22.50 | 266.61 K | $967.77 M |
| 02/18/2026 | $22.67 | $23.25 (2.56%) | $23.66 | $22.67 | 315.40 K | $974.48 M |
| 02/17/2026 | $22.35 | $22.78 (1.92%) | $23.16 | $22.20 | 316.13 K | $954.78 M |
| 02/13/2026 | $22.89 | $22.46 (-1.88%) | $23.44 | $22.13 | 303.20 K | $941.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
