5 DAY PERFORMANCE
-17.36%
1 MONTH PERFORMANCE
-21.81%
3 MONTH PERFORMANCE
-7.18%
6 MONTH PERFORMANCE
+6.48%
YEAR-TO-DATE PERFORMANCE
+23.31%
1 YEAR PERFORMANCE
+23.37%
ArriVent BioPharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $29.45 | $29.12 (-1.12%) | $29.77 | $28.95 | 304.81 K | $1.39 B |
| 08/20/2026 | $29.73 | $29.18 (-1.85%) | $29.81 | $28.64 | 406.30 K | $1.39 B |
| 08/19/2026 | $30.13 | $30.02 (-0.37%) | $30.45 | $29.31 | 522.88 K | $1.43 B |
| 08/18/2026 | $28.86 | $30.00 (3.95%) | $30.37 | $28.86 | 408.73 K | $1.43 B |
| 08/17/2026 | $29.30 | $29.01 (-0.99%) | $29.63 | $28.57 | 455.20 K | $1.38 B |
| 08/14/2026 | $29.99 | $29.51 (-1.6%) | $30.07 | $29.13 | 439.00 K | $1.40 B |
| 08/13/2026 | $30.73 | $30.00 (-2.38%) | $30.96 | $29.40 | 478.90 K | $1.43 B |
| 08/12/2026 | $31.18 | $31.46 (0.9%) | $31.60 | $30.86 | 295.80 K | $1.50 B |
| 08/11/2026 | $31.13 | $31.39 (0.84%) | $31.60 | $30.57 | 453.40 K | $1.49 B |
| 08/10/2026 | $30.79 | $30.99 (0.65%) | $31.28 | $30.25 | 471.95 K | $1.48 B |
| 08/07/2026 | $31.57 | $30.84 (-2.31%) | $31.79 | $30.27 | 302.10 K | $1.39 B |
| 08/06/2026 | $30.61 | $31.01 (1.31%) | $31.51 | $30.08 | 181.60 K | $1.40 B |
| 08/05/2026 | $31.59 | $30.61 (-3.1%) | $31.83 | $30.05 | 500.45 K | $1.38 B |
| 08/04/2026 | $30.04 | $31.49 (4.83%) | $31.89 | $29.80 | 427.50 K | $1.42 B |
| 08/03/2026 | $29.49 | $29.64 (0.51%) | $30.58 | $29.29 | 278.25 K | $1.34 B |
| 07/31/2026 | $30.63 | $29.82 (-2.64%) | $32.65 | $29.67 | 427.80 K | $1.34 B |
| 07/30/2026 | $30.29 | $30.66 (1.22%) | $32.46 | $30.11 | 321.98 K | $1.38 B |
| 07/29/2026 | $29.93 | $30.04 (0.37%) | $30.37 | $29.05 | 423.75 K | $1.35 B |
| 07/28/2026 | $30.09 | $29.98 (-0.37%) | $31.12 | $29.30 | 818.43 K | $1.35 B |
| 07/27/2026 | $31.86 | $30.16 (-5.34%) | $32.44 | $30.00 | 759.30 K | $1.36 B |
| 07/24/2026 | $31.87 | $31.73 (-0.44%) | $33.01 | $30.81 | 475.00 K | $1.43 B |
| 07/23/2026 | $30.24 | $31.54 (4.3%) | $31.65 | $29.88 | 312.48 K | $1.42 B |
| 07/22/2026 | $27.94 | $30.44 (8.95%) | $31.29 | $27.94 | 694.90 K | $1.37 B |
| 07/21/2026 | $28.11 | $28.26 (0.53%) | $28.55 | $27.40 | 599.64 K | $1.27 B |
| 07/20/2026 | $33.41 | $28.22 (-15.53%) | $33.99 | $28.01 | 925.03 K | $1.27 B |
| 07/17/2026 | $32.25 | $33.19 (2.91%) | $33.81 | $31.61 | 840.00 K | $1.50 B |
| 07/16/2026 | $32.73 | $32.76 (0.09%) | $33.11 | $31.34 | 473.13 K | $1.48 B |
| 07/15/2026 | $32.52 | $32.95 (1.32%) | $33.48 | $32.25 | 315.00 K | $1.48 B |
| 07/14/2026 | $33.72 | $32.54 (-3.5%) | $33.90 | $32.45 | 293.34 K | $1.47 B |
| 07/13/2026 | $33.24 | $33.64 (1.2%) | $33.93 | $32.36 | 328.00 K | $1.52 B |
| 07/10/2026 | $33.65 | $33.69 (0.12%) | $34.00 | $32.84 | 436.62 K | $1.52 B |
| 07/09/2026 | $33.41 | $33.67 (0.78%) | $34.19 | $33.31 | 428.83 K | $1.52 B |
| 07/08/2026 | $33.90 | $33.40 (-1.47%) | $34.60 | $32.75 | 857.92 K | $1.51 B |
| 07/07/2026 | $34.69 | $34.18 (-1.47%) | $35.15 | $34.06 | 402.32 K | $1.54 B |
| 07/06/2026 | $34.80 | $34.49 (-0.89%) | $35.60 | $33.99 | 467.32 K | $1.55 B |
| 07/02/2026 | $34.76 | $34.67 (-0.26%) | $35.31 | $34.08 | 515.62 K | $1.56 B |
| 07/01/2026 | $34.81 | $34.50 (-0.89%) | $35.41 | $34.34 | 314.80 K | $1.55 B |
| 06/30/2026 | $34.59 | $34.74 (0.43%) | $35.57 | $34.40 | 643.80 K | $1.57 B |
| 06/29/2026 | $33.58 | $34.37 (2.35%) | $34.70 | $33.51 | 486.44 K | $1.55 B |
| 06/26/2026 | $33.94 | $34.00 (0.18%) | $35.83 | $33.48 | 1.96 M | $1.53 B |
| 06/25/2026 | $32.03 | $33.83 (5.62%) | $34.73 | $31.81 | 1.03 M | $1.52 B |
| 06/24/2026 | $33.80 | $32.02 (-5.27%) | $34.25 | $31.97 | 965.64 K | $1.44 B |
| 06/23/2026 | $32.50 | $33.74 (3.82%) | $34.65 | $32.48 | 850.20 K | $1.52 B |
| 06/22/2026 | $32.18 | $32.70 (1.62%) | $34.06 | $31.71 | 749.17 K | $1.47 B |
| 06/18/2026 | $32.70 | $31.74 (-2.94%) | $32.80 | $31.43 | 859.30 K | $1.43 B |
| 06/17/2026 | $30.63 | $31.36 (2.38%) | $31.70 | $30.27 | 529.10 K | $1.41 B |
| 06/16/2026 | $30.40 | $30.33 (-0.23%) | $30.81 | $29.13 | 429.94 K | $1.37 B |
| 06/15/2026 | $30.72 | $30.30 (-1.37%) | $31.32 | $29.92 | 352.61 K | $1.37 B |
| 06/12/2026 | $30.20 | $30.54 (1.13%) | $31.36 | $30.20 | 448.20 K | $1.38 B |
| 06/11/2026 | $30.63 | $30.20 (-1.4%) | $31.00 | $30.00 | 432.60 K | $1.36 B |
| 06/10/2026 | $30.28 | $30.49 (0.69%) | $31.28 | $30.00 | 373.85 K | $1.37 B |
| 06/09/2026 | $31.04 | $30.55 (-1.58%) | $31.46 | $29.36 | 360.20 K | $1.38 B |
| 06/08/2026 | $30.88 | $30.50 (-1.23%) | $31.13 | $30.24 | 438.24 K | $1.37 B |
| 06/05/2026 | $32.80 | $30.35 (-7.47%) | $32.98 | $30.30 | 634.94 K | $1.37 B |
| 06/04/2026 | $29.49 | $33.09 (12.21%) | $33.62 | $29.49 | 744.74 K | $1.49 B |
| 06/03/2026 | $29.92 | $29.78 (-0.47%) | $30.09 | $29.19 | 712.22 K | $1.34 B |
| 06/02/2026 | $30.37 | $29.92 (-1.48%) | $30.40 | $28.31 | 911.72 K | $1.35 B |
| 06/01/2026 | $30.01 | $30.68 (2.23%) | $31.67 | $29.45 | 1.25 M | $1.38 B |
| 05/29/2026 | $27.24 | $30.27 (11.12%) | $30.88 | $27.00 | 1.31 M | $1.36 B |
| 05/28/2026 | $27.36 | $26.97 (-1.43%) | $27.58 | $26.61 | 408.70 K | $1.22 B |
| 05/27/2026 | $28.05 | $27.47 (-2.07%) | $28.62 | $27.08 | 433.60 K | $1.24 B |
| 05/26/2026 | $27.06 | $27.94 (3.25%) | $28.12 | $26.95 | 552.30 K | $1.26 B |
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.
