5 DAY PERFORMANCE
+19.57%
1 MONTH PERFORMANCE
-2.61%
3 MONTH PERFORMANCE
-2.13%
6 MONTH PERFORMANCE
+10.06%
YEAR-TO-DATE PERFORMANCE
-1.84%
1 YEAR PERFORMANCE
+32.41%
ArriVent BioPharma, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.56 | $22.45 (-0.49%) | $22.75 | $21.98 | 159,946 | $753.91 M |
| 03/11/2025 | $21.73 | $22.48 (3.45%) | $22.56 | $21.44 | 208,500 | $754.92 M |
| 03/10/2025 | $22.11 | $21.73 (-1.72%) | $22.16 | $21.40 | 112,100 | $729.73 M |
| 03/07/2025 | $21.91 | $21.87 (-0.18%) | $22.24 | $21.34 | 156,900 | $734.43 M |
| 03/06/2025 | $22.65 | $21.81 (-3.71%) | $22.79 | $21.61 | 190,741 | $732.42 M |
| 03/05/2025 | $22.92 | $22.47 (-1.96%) | $22.92 | $21.98 | 161,613 | $754.58 M |
| 03/04/2025 | $21.67 | $21.96 (1.34%) | $22.45 | $21.19 | 215,600 | $737.46 M |
| 03/03/2025 | $23.55 | $22.03 (-6.45%) | $23.65 | $21.92 | 369,910 | $739.81 M |
| 02/28/2025 | $23.77 | $23.61 (-0.67%) | $24.11 | $23.17 | 223,600 | $792.87 M |
| 02/27/2025 | $24.91 | $23.70 (-4.86%) | $25.23 | $23.54 | 109,600 | $795.89 M |
| 02/26/2025 | $25.23 | $24.38 (-3.37%) | $26.33 | $23.29 | 344,717 | $818.72 M |
| 02/25/2025 | $25.32 | $25.23 (-0.36%) | $26.29 | $24.72 | 210,604 | $847.27 M |
| 02/24/2025 | $26.97 | $25.26 (-6.34%) | $27.85 | $25.02 | 202,432 | $848.28 M |
| 02/21/2025 | $27.12 | $27.07 (-0.18%) | $27.84 | $26.61 | 238,021 | $909.06 M |
| 02/20/2025 | $27.32 | $27.39 (0.26%) | $28.12 | $26.93 | 103,427 | $919.81 M |
| 02/19/2025 | $25.97 | $27.11 (4.39%) | $27.93 | $25.97 | 129,100 | $910.40 M |
| 02/18/2025 | $26.70 | $26.21 (-1.84%) | $28.00 | $25.89 | 118,706 | $880.18 M |
| 02/14/2025 | $27.06 | $26.60 (-1.7%) | $27.21 | $26.44 | 115,937 | $893.28 M |
| 02/13/2025 | $26.99 | $26.85 (-0.52%) | $27.45 | $26.66 | 69,700 | $901.67 M |
| 02/12/2025 | $26.32 | $26.90 (2.2%) | $27.14 | $26.10 | 91,831 | $903.35 M |
| 02/11/2025 | $26.57 | $26.90 (1.24%) | $27.07 | $26.57 | 110,300 | $903.35 M |
| 02/10/2025 | $26.31 | $26.91 (2.28%) | $27.17 | $26.04 | 124,919 | $903.69 M |
| 02/07/2025 | $26.98 | $26.09 (-3.3%) | $27.39 | $25.80 | 345,500 | $876.15 M |
| 02/06/2025 | $29.24 | $27.38 (-6.36%) | $29.57 | $27.33 | 85,100 | $919.47 M |
| 02/05/2025 | $28.27 | $29.25 (3.47%) | $29.31 | $27.66 | 272,400 | $982.27 M |
| 02/04/2025 | $27.38 | $28.20 (2.99%) | $28.54 | $26.98 | 137,860 | $947.01 M |
| 02/03/2025 | $27.76 | $27.56 (-0.72%) | $28.89 | $25.90 | 174,236 | $925.51 M |
| 01/31/2025 | $29.06 | $28.54 (-1.79%) | $29.71 | $28.35 | 121,100 | $958.42 M |
| 01/30/2025 | $29.40 | $29.09 (-1.05%) | $29.68 | $28.48 | 136,800 | $976.89 M |
| 01/29/2025 | $28.51 | $29.02 (1.79%) | $29.60 | $28.50 | 129,000 | $974.54 M |
| 01/28/2025 | $28.10 | $28.80 (2.49%) | $28.98 | $28.05 | 214,100 | $967.16 M |
| 01/27/2025 | $27.12 | $28.24 (4.13%) | $28.35 | $26.79 | 226,300 | $948.35 M |
| 01/24/2025 | $26.99 | $27.30 (1.15%) | $27.93 | $26.41 | 96,500 | $916.78 M |
| 01/23/2025 | $26.34 | $27.25 (3.45%) | $27.70 | $26.32 | 136,000 | $915.10 M |
| 01/22/2025 | $25.90 | $26.63 (2.82%) | $27.10 | $25.90 | 187,725 | $894.28 M |
| 01/21/2025 | $24.42 | $25.31 (3.64%) | $26.15 | $24.42 | 127,500 | $849.96 M |
| 01/17/2025 | $24.69 | $24.41 (-1.13%) | $25.49 | $23.84 | 107,600 | $819.73 M |
| 01/16/2025 | $24.12 | $24.48 (1.49%) | $24.73 | $23.63 | 105,800 | $822.08 M |
| 01/15/2025 | $25.46 | $24.92 (-2.12%) | $26.54 | $24.69 | 159,100 | $836.86 M |
| 01/14/2025 | $25.48 | $24.85 (-2.47%) | $25.77 | $24.13 | 142,500 | $834.51 M |
| 01/13/2025 | $24.71 | $25.42 (2.87%) | $25.54 | $23.80 | 100,300 | $853.65 M |
| 01/10/2025 | $26.23 | $24.88 (-5.15%) | $27.11 | $23.97 | 238,242 | $835.52 M |
| 01/08/2025 | $26.78 | $26.86 (0.3%) | $27.34 | $26.30 | 143,839 | $902.01 M |
| 01/07/2025 | $26.06 | $26.84 (2.99%) | $26.93 | $25.68 | 90,300 | $901.34 M |
| 01/06/2025 | $27.31 | $26.15 (-4.25%) | $27.31 | $25.76 | 106,637 | $878.16 M |
| 01/03/2025 | $27.83 | $27.52 (-1.11%) | $28.51 | $26.79 | 115,211 | $924.17 M |
| 01/02/2025 | $27.09 | $27.47 (1.4%) | $27.81 | $26.80 | 151,100 | $922.49 M |
| 12/31/2024 | $27.18 | $26.64 (-1.99%) | $27.22 | $26.36 | 87,600 | $894.62 M |
| 12/30/2024 | $27.07 | $26.95 (-0.44%) | $27.50 | $26.39 | 179,119 | $905.03 M |
| 12/27/2024 | $27.46 | $27.26 (-0.73%) | $27.67 | $26.71 | 141,503 | $915.44 M |
| 12/26/2024 | $26.47 | $27.58 (4.19%) | $27.62 | $26.22 | 70,100 | $926.19 M |
| 12/24/2024 | $26.05 | $26.63 (2.23%) | $26.63 | $25.54 | 73,607 | $894.28 M |
| 12/23/2024 | $25.93 | $26.03 (0.39%) | $26.28 | $25.32 | 205,100 | $874.13 M |
| 12/20/2024 | $25.43 | $26.09 (2.6%) | $26.69 | $25.23 | 662,701 | $876.15 M |
| 12/19/2024 | $25.82 | $25.65 (-0.66%) | $26.29 | $25.01 | 124,400 | $861.37 M |
| 12/18/2024 | $27.23 | $25.76 (-5.4%) | $27.48 | $25.51 | 146,500 | $865.07 M |
| 12/17/2024 | $26.42 | $26.92 (1.89%) | $27.55 | $26.42 | 88,735 | $904.02 M |
| 12/16/2024 | $26.77 | $26.48 (-1.08%) | $27.66 | $26.42 | 113,418 | $889.25 M |
| 12/13/2024 | $25.88 | $26.72 (3.25%) | $27.03 | $25.36 | 148,300 | $897.31 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.
