5 DAY PERFORMANCE
-26.47%
1 MONTH PERFORMANCE
-8.01%
3 MONTH PERFORMANCE
+15.77%
6 MONTH PERFORMANCE
+12.93%
YEAR-TO-DATE PERFORMANCE
+23.31%
1 YEAR PERFORMANCE
+8.29%
ArriVent BioPharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $27.10 | $26.73 (-1.37%) | $27.69 | $26.43 | 434.86 K | $1.20 B |
| 05/21/2026 | $26.85 | $27.00 (0.56%) | $27.90 | $26.59 | 475.42 K | $1.22 B |
| 05/20/2026 | $26.15 | $27.22 (4.09%) | $27.35 | $26.06 | 454.45 K | $1.23 B |
| 05/19/2026 | $26.99 | $26.15 (-3.11%) | $26.99 | $25.91 | 435.40 K | $1.18 B |
| 05/18/2026 | $28.08 | $27.04 (-3.7%) | $28.20 | $26.37 | 367.40 K | $1.22 B |
| 05/15/2026 | $28.09 | $27.87 (-0.78%) | $28.41 | $27.55 | 278.50 K | $1.26 B |
| 05/14/2026 | $28.93 | $28.42 (-1.76%) | $29.14 | $28.07 | 274.80 K | $1.28 B |
| 05/13/2026 | $29.00 | $28.93 (-0.24%) | $29.32 | $28.54 | 310.73 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 | $1.33 B |
| 05/05/2026 | $30.76 | $29.83 (-3.02%) | $31.19 | $28.99 | 336.50 K | $1.34 B |
| 05/04/2026 | $29.90 | $30.38 (1.61%) | $31.20 | $29.74 | 342.30 K | $1.37 B |
| 05/01/2026 | $30.98 | $29.99 (-3.2%) | $31.87 | $29.51 | 382.52 K | $1.35 B |
| 04/30/2026 | $30.10 | $31.09 (3.29%) | $31.43 | $29.90 | 526.32 K | $1.40 B |
| 04/29/2026 | $29.86 | $30.05 (0.64%) | $30.35 | $29.33 | 252.60 K | $1.35 B |
| 04/28/2026 | $30.39 | $30.04 (-1.15%) | $31.01 | $29.33 | 481.74 K | $1.35 B |
| 04/27/2026 | $30.72 | $30.33 (-1.27%) | $32.00 | $29.73 | 683.67 K | $1.37 B |
| 04/24/2026 | $31.33 | $30.42 (-2.9%) | $31.33 | $30.00 | 877.57 K | $1.37 B |
| 04/23/2026 | $30.72 | $31.00 (0.91%) | $31.19 | $30.00 | 455.81 K | $1.40 B |
| 04/22/2026 | $31.35 | $30.90 (-1.44%) | $31.73 | $30.53 | 247.10 K | $1.39 B |
| 04/21/2026 | $31.45 | $30.98 (-1.49%) | $32.14 | $30.50 | 630.33 K | $1.40 B |
| 04/20/2026 | $29.83 | $31.39 (5.23%) | $31.93 | $29.67 | 622.24 K | $1.41 B |
| 04/17/2026 | $30.32 | $29.64 (-2.24%) | $30.72 | $29.43 | 397.70 K | $1.34 B |
| 04/16/2026 | $29.29 | $29.61 (1.09%) | $29.71 | $28.60 | 380.01 K | $1.33 B |
| 04/15/2026 | $27.71 | $29.41 (6.13%) | $29.49 | $27.71 | 594.49 K | $1.33 B |
| 04/14/2026 | $27.09 | $27.64 (2.03%) | $27.81 | $26.86 | 335.30 K | $1.25 B |
| 04/13/2026 | $25.62 | $26.79 (4.57%) | $27.26 | $25.62 | 422.83 K | $1.21 B |
| 04/10/2026 | $27.52 | $25.46 (-7.49%) | $27.61 | $25.34 | 337.80 K | $1.15 B |
| 04/09/2026 | $25.19 | $27.25 (8.18%) | $27.75 | $25.17 | 1.33 M | $1.23 B |
| 04/08/2026 | $25.99 | $25.25 (-2.85%) | $26.00 | $24.88 | 489.65 K | $1.14 B |
| 04/07/2026 | $24.65 | $25.19 (2.19%) | $25.47 | $24.11 | 239.63 K | $1.14 B |
| 04/06/2026 | $24.89 | $24.97 (0.32%) | $25.78 | $24.89 | 180.30 K | $1.13 B |
| 04/02/2026 | $23.63 | $24.89 (5.33%) | $25.25 | $23.49 | 362.94 K | $1.12 B |
| 04/01/2026 | $23.37 | $24.22 (3.64%) | $24.30 | $23.18 | 1.04 M | $1.09 B |
| 03/31/2026 | $21.40 | $23.07 (7.8%) | $23.54 | $21.34 | 506.00 K | $1.04 B |
| 03/30/2026 | $21.43 | $21.01 (-1.96%) | $21.51 | $20.72 | 308.20 K | $946.87 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.
