5 DAY PERFORMANCE
-12.24%
1 MONTH PERFORMANCE
-18.06%
3 MONTH PERFORMANCE
-25.72%
6 MONTH PERFORMANCE
-1.74%
YEAR-TO-DATE PERFORMANCE
+23.31%
1 YEAR PERFORMANCE
+19.16%
ArriVent BioPharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $16.62 | $16.71 (0.54%) | $16.91 | $15.78 | 2.15 M | $795.51 M |
| 10/07/2026 | $15.25 | $16.89 (10.75%) | $17.35 | $14.97 | 4.33 M | $804.08 M |
| 10/06/2026 | $12.09 | $15.09 (24.81%) | $15.79 | $11.36 | 19.75 M | $718.39 M |
| 10/05/2026 | $28.00 | $28.46 (1.64%) | $28.70 | $27.02 | 494.80 K | $1.35 B |
| 10/02/2026 | $29.26 | $28.27 (-3.38%) | $29.33 | $27.80 | 511.59 K | $1.35 B |
| 10/01/2026 | $29.99 | $28.93 (-3.53%) | $30.64 | $28.81 | 591.80 K | $1.38 B |
| 09/30/2026 | $29.69 | $30.28 (1.99%) | $30.90 | $29.65 | 712.50 K | $1.44 B |
| 09/29/2026 | $29.30 | $29.54 (0.82%) | $30.05 | $28.80 | 780.00 K | $1.41 B |
| 09/28/2026 | $28.38 | $29.30 (3.24%) | $29.90 | $28.02 | 1.02 M | $1.39 B |
| 09/25/2026 | $30.16 | $28.45 (-5.67%) | $30.55 | $28.43 | 653.20 K | $1.35 B |
| 09/24/2026 | $29.94 | $30.10 (0.53%) | $30.51 | $29.24 | 609.00 K | $1.43 B |
| 09/23/2026 | $30.32 | $30.30 (-0.07%) | $31.49 | $29.84 | 1.21 M | $1.44 B |
| 09/22/2026 | $30.22 | $30.32 (0.33%) | $30.50 | $29.56 | 389.12 K | $1.44 B |
| 09/21/2026 | $29.17 | $29.74 (1.95%) | $31.16 | $28.20 | 937.00 K | $1.42 B |
| 09/18/2026 | $29.00 | $28.90 (-0.34%) | $29.64 | $28.62 | 1.24 M | $1.38 B |
| 09/17/2026 | $28.24 | $28.36 (0.42%) | $28.45 | $27.84 | 456.43 K | $1.35 B |
| 09/16/2026 | $28.15 | $27.65 (-1.78%) | $28.31 | $27.28 | 379.43 K | $1.32 B |
| 09/15/2026 | $28.51 | $27.97 (-1.89%) | $28.75 | $27.70 | 337.30 K | $1.33 B |
| 09/14/2026 | $29.10 | $28.57 (-1.82%) | $29.83 | $28.40 | 538.36 K | $1.36 B |
| 09/11/2026 | $29.16 | $29.00 (-0.55%) | $29.21 | $28.15 | 1.13 M | $1.38 B |
| 09/10/2026 | $29.33 | $28.70 (-2.15%) | $30.53 | $28.54 | 564.20 K | $1.37 B |
| 09/09/2026 | $30.02 | $29.79 (-0.77%) | $30.26 | $29.40 | 280.14 K | $1.42 B |
| 09/08/2026 | $30.57 | $30.28 (-0.95%) | $31.40 | $30.02 | 722.00 K | $1.44 B |
| 09/04/2026 | $30.79 | $30.95 (0.52%) | $31.45 | $30.60 | 182.98 K | $1.47 B |
| 09/03/2026 | $30.58 | $31.03 (1.47%) | $31.39 | $30.22 | 465.40 K | $1.48 B |
| 09/02/2026 | $30.33 | $30.51 (0.59%) | $30.79 | $29.60 | 423.90 K | $1.45 B |
| 09/01/2026 | $30.10 | $30.15 (0.17%) | $30.33 | $29.70 | 356.10 K | $1.44 B |
| 08/31/2026 | $29.94 | $30.05 (0.37%) | $30.26 | $29.35 | 369.60 K | $1.43 B |
| 08/28/2026 | $30.53 | $30.17 (-1.18%) | $31.37 | $29.75 | 353.50 K | $1.44 B |
| 08/27/2026 | $30.79 | $31.00 (0.68%) | $31.77 | $30.24 | 300.00 K | $1.48 B |
| 08/26/2026 | $31.21 | $31.14 (-0.22%) | $31.41 | $30.11 | 433.84 K | $1.48 B |
| 08/25/2026 | $28.64 | $31.35 (9.46%) | $31.52 | $28.64 | 961.70 K | $1.49 B |
| 08/24/2026 | $29.02 | $28.26 (-2.62%) | $29.02 | $28.05 | 225.60 K | $1.35 B |
| 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 |
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.
