5 DAY PERFORMANCE
-13.29%
1 MONTH PERFORMANCE
+9.92%
3 MONTH PERFORMANCE
-1.83%
6 MONTH PERFORMANCE
-15.65%
YEAR-TO-DATE PERFORMANCE
-25.53%
1 YEAR PERFORMANCE
-32.19%
ArriVent BioPharma, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $24.48 | $24.69 (0.86%) | $25.69 | $24.35 | 643.20 K | $864.30 M |
| 12/04/2025 | $22.89 | $24.35 (6.38%) | $25.00 | $22.89 | 944.36 K | $852.40 M |
| 12/03/2025 | $20.77 | $22.88 (10.16%) | $22.95 | $20.41 | 442.90 K | $800.94 M |
| 12/02/2025 | $22.33 | $20.75 (-7.08%) | $22.33 | $20.49 | 308.14 K | $726.38 M |
| 12/01/2025 | $22.59 | $22.52 (-0.31%) | $22.94 | $22.02 | 351.07 K | $788.34 M |
| 11/28/2025 | $23.12 | $22.94 (-0.78%) | $23.32 | $22.88 | 126.60 K | $803.04 M |
| 11/26/2025 | $22.69 | $23.05 (1.59%) | $23.44 | $22.18 | 590.91 K | $806.89 M |
| 11/25/2025 | $21.80 | $22.78 (4.5%) | $23.06 | $21.80 | 368.30 K | $797.44 M |
| 11/24/2025 | $20.59 | $21.51 (4.47%) | $22.00 | $20.52 | 308.23 K | $752.98 M |
| 11/21/2025 | $19.88 | $20.35 (2.36%) | $20.60 | $19.88 | 164.70 K | $712.37 M |
| 11/20/2025 | $20.34 | $20.06 (-1.38%) | $21.07 | $19.99 | 192.41 K | $702.22 M |
| 11/19/2025 | $20.09 | $20.03 (-0.3%) | $20.45 | $19.93 | 136.30 K | $701.17 M |
| 11/18/2025 | $20.62 | $20.21 (-1.99%) | $20.86 | $20.00 | 153.13 K | $707.47 M |
| 11/17/2025 | $20.74 | $20.69 (-0.24%) | $21.11 | $20.03 | 270.70 K | $724.28 M |
| 11/14/2025 | $19.46 | $20.69 (6.32%) | $21.00 | $19.42 | 456.73 K | $724.28 M |
| 11/13/2025 | $19.99 | $19.68 (-1.55%) | $20.24 | $19.10 | 249.81 K | $688.92 M |
| 11/12/2025 | $19.44 | $20.20 (3.91%) | $20.48 | $19.27 | 366.80 K | $707.12 M |
| 11/11/2025 | $18.51 | $19.38 (4.7%) | $19.67 | $18.04 | 329.32 K | $678.42 M |
| 11/10/2025 | $18.67 | $18.60 (-0.37%) | $18.95 | $17.81 | 387.73 K | $651.11 M |
| 11/07/2025 | $18.41 | $18.05 (-1.96%) | $18.63 | $17.77 | 282.51 K | $631.86 M |
| 11/06/2025 | $18.39 | $18.39 (0%) | $19.05 | $18.29 | 212.90 K | $643.76 M |
| 11/05/2025 | $18.65 | $18.33 (-1.72%) | $18.78 | $17.84 | 317.00 K | $641.66 M |
| 11/04/2025 | $17.28 | $18.71 (8.28%) | $19.93 | $17.23 | 686.58 K | $654.96 M |
| 11/03/2025 | $18.38 | $17.60 (-4.24%) | $18.50 | $17.00 | 440.45 K | $616.11 M |
| 10/31/2025 | $18.64 | $18.73 (0.48%) | $18.98 | $18.00 | 245.50 K | $655.66 M |
| 10/30/2025 | $18.60 | $18.47 (-0.7%) | $19.43 | $18.43 | 496.00 K | $646.56 M |
| 10/29/2025 | $19.61 | $18.68 (-4.74%) | $19.61 | $18.53 | 219.80 K | $653.91 M |
| 10/28/2025 | $19.42 | $19.66 (1.24%) | $20.04 | $19.17 | 520.20 K | $688.22 M |
| 10/27/2025 | $18.63 | $19.49 (4.62%) | $19.70 | $18.63 | 527.34 K | $682.27 M |
| 10/24/2025 | $18.35 | $18.60 (1.36%) | $18.84 | $18.16 | 292.54 K | $651.11 M |
| 10/23/2025 | $18.49 | $18.09 (-2.16%) | $18.93 | $17.89 | 260.59 K | $633.26 M |
| 10/22/2025 | $19.56 | $18.49 (-5.47%) | $19.90 | $18.45 | 222.30 K | $647.26 M |
| 10/21/2025 | $19.93 | $19.59 (-1.71%) | $20.10 | $19.27 | 336.39 K | $685.77 M |
| 10/20/2025 | $19.72 | $19.99 (1.37%) | $20.25 | $19.50 | 242.60 K | $699.77 M |
| 10/17/2025 | $19.41 | $19.51 (0.52%) | $19.86 | $19.00 | 168.90 K | $682.97 M |
| 10/16/2025 | $20.82 | $19.63 (-5.72%) | $21.00 | $19.33 | 172.02 K | $687.17 M |
| 10/15/2025 | $20.03 | $20.58 (2.75%) | $20.73 | $19.90 | 390.34 K | $720.43 M |
| 10/14/2025 | $20.68 | $20.00 (-3.29%) | $21.20 | $19.46 | 403.62 K | $700.12 M |
| 10/13/2025 | $20.88 | $20.90 (0.1%) | $21.08 | $20.49 | 194.14 K | $731.63 M |
| 10/10/2025 | $21.08 | $20.86 (-1.04%) | $21.32 | $20.63 | 223.33 K | $730.23 M |
| 10/09/2025 | $20.86 | $21.13 (1.29%) | $21.86 | $20.69 | 577.10 K | $739.68 M |
| 10/08/2025 | $19.46 | $20.82 (6.99%) | $20.90 | $19.30 | 433.70 K | $728.83 M |
| 10/07/2025 | $19.91 | $19.31 (-3.01%) | $19.98 | $19.15 | 174.20 K | $675.97 M |
| 10/06/2025 | $19.91 | $19.95 (0.2%) | $20.16 | $19.60 | 259.01 K | $698.37 M |
| 10/03/2025 | $18.82 | $19.84 (5.42%) | $20.02 | $18.82 | 353.80 K | $694.52 M |
| 10/02/2025 | $18.52 | $18.83 (1.67%) | $18.94 | $18.46 | 190.72 K | $659.17 M |
| 10/01/2025 | $18.31 | $18.46 (0.82%) | $18.80 | $18.31 | 127.14 K | $646.21 M |
| 09/30/2025 | $18.35 | $18.45 (0.54%) | $18.69 | $18.10 | 270.91 K | $645.86 M |
| 09/29/2025 | $18.27 | $18.16 (-0.6%) | $18.79 | $17.04 | 529.40 K | $635.71 M |
| 09/26/2025 | $17.16 | $18.03 (5.07%) | $18.09 | $17.10 | 275.70 K | $631.16 M |
| 09/25/2025 | $17.74 | $17.17 (-3.21%) | $17.75 | $17.16 | 148.21 K | $601.05 M |
| 09/24/2025 | $18.12 | $17.86 (-1.43%) | $18.51 | $17.84 | 166.80 K | $625.21 M |
| 09/23/2025 | $18.64 | $18.27 (-1.98%) | $19.05 | $18.04 | 272.55 K | $639.56 M |
| 09/22/2025 | $17.67 | $18.62 (5.38%) | $18.63 | $17.31 | 326.30 K | $651.81 M |
| 09/19/2025 | $18.58 | $17.65 (-5.01%) | $18.58 | $17.59 | 1.52 M | $617.86 M |
| 09/18/2025 | $17.66 | $18.58 (5.21%) | $18.63 | $17.64 | 358.00 K | $650.41 M |
| 09/17/2025 | $18.27 | $17.51 (-4.16%) | $18.70 | $17.21 | 311.03 K | $612.96 M |
| 09/16/2025 | $18.92 | $18.20 (-3.81%) | $19.20 | $18.02 | 215.75 K | $637.11 M |
| 09/15/2025 | $19.72 | $18.95 (-3.9%) | $19.99 | $18.75 | 268.12 K | $663.37 M |
| 09/12/2025 | $18.93 | $19.71 (4.12%) | $19.78 | $18.93 | 297.40 K | $689.97 M |
| 09/11/2025 | $18.89 | $19.02 (0.69%) | $19.50 | $18.69 | 490.72 K | $665.82 M |
| 09/10/2025 | $19.66 | $18.87 (-4.02%) | $19.66 | $18.35 | 424.62 K | $660.57 M |
| 09/09/2025 | $20.22 | $19.82 (-1.98%) | $20.76 | $19.46 | 261.25 K | $693.82 M |
| 09/08/2025 | $20.20 | $20.21 (0.05%) | $20.99 | $19.86 | 524.10 K | $707.47 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.
