5 DAY PERFORMANCE
-25.48%
1 MONTH PERFORMANCE
-23.11%
3 MONTH PERFORMANCE
-23.52%
6 MONTH PERFORMANCE
+12.74%
YEAR-TO-DATE PERFORMANCE
+0.66%
1 YEAR PERFORMANCE
+98.18%
Rapport Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $47.00 | $46.31 (-1.47%) | $48.00 | $45.93 | 32.59 K | |
| 08/06/2026 | $42.99 | $46.35 (7.82%) | $46.72 | $42.85 | 408.40 K | $2.20 B |
| 08/05/2026 | $41.43 | $42.44 (2.44%) | $42.77 | $40.69 | 210.11 K | $2.01 B |
| 08/04/2026 | $41.27 | $42.20 (2.25%) | $42.57 | $40.75 | 398.04 K | $2.00 B |
| 08/03/2026 | $40.78 | $40.79 (0.02%) | $42.10 | $39.75 | 315.23 K | $1.94 B |
| 07/31/2026 | $42.88 | $40.98 (-4.43%) | $42.88 | $40.64 | 240.90 K | $1.94 B |
| 07/30/2026 | $41.69 | $42.78 (2.61%) | $42.88 | $41.29 | 216.90 K | $2.02 B |
| 07/29/2026 | $42.33 | $40.94 (-3.28%) | $42.66 | $40.73 | 323.97 K | $1.93 B |
| 07/28/2026 | $43.27 | $41.96 (-3.03%) | $44.28 | $40.89 | 354.00 K | $1.98 B |
| 07/27/2026 | $40.81 | $42.13 (3.23%) | $43.02 | $40.81 | 312.70 K | $1.99 B |
| 07/24/2026 | $41.61 | $40.68 (-2.24%) | $41.81 | $40.25 | 269.62 K | $1.92 B |
| 07/23/2026 | $40.53 | $41.38 (2.1%) | $41.74 | $40.00 | 228.62 K | $1.95 B |
| 07/22/2026 | $41.86 | $41.33 (-1.27%) | $43.00 | $41.04 | 243.70 K | $1.95 B |
| 07/21/2026 | $39.93 | $42.56 (6.59%) | $43.29 | $39.93 | 260.00 K | $2.01 B |
| 07/20/2026 | $42.77 | $40.21 (-5.99%) | $44.28 | $40.18 | 365.75 K | $1.90 B |
| 07/17/2026 | $39.28 | $42.62 (8.5%) | $42.72 | $39.28 | 470.12 K | $2.01 B |
| 07/16/2026 | $39.81 | $40.13 (0.8%) | $40.57 | $38.62 | 350.70 K | $1.90 B |
| 07/15/2026 | $40.99 | $39.93 (-2.59%) | $41.53 | $39.87 | 256.35 K | $1.89 B |
| 07/14/2026 | $40.43 | $41.46 (2.55%) | $42.24 | $39.40 | 404.95 K | $1.96 B |
| 07/13/2026 | $41.12 | $40.59 (-1.29%) | $42.66 | $39.62 | 364.53 K | $1.92 B |
| 07/10/2026 | $42.06 | $41.75 (-0.74%) | $42.06 | $38.88 | 435.60 K | $1.97 B |
| 07/09/2026 | $42.33 | $42.05 (-0.66%) | $43.63 | $41.03 | 312.13 K | $1.99 B |
| 07/08/2026 | $39.65 | $41.99 (5.9%) | $43.00 | $38.48 | 981.83 K | $1.98 B |
| 07/07/2026 | $39.16 | $39.72 (1.43%) | $42.86 | $38.50 | 862.31 K | $1.88 B |
| 07/06/2026 | $39.09 | $38.57 (-1.33%) | $39.90 | $38.50 | 267.00 K | $1.82 B |
| 07/02/2026 | $39.35 | $38.97 (-0.97%) | $40.74 | $38.80 | 254.40 K | $1.84 B |
| 07/01/2026 | $41.40 | $39.39 (-4.86%) | $42.00 | $39.26 | 303.92 K | $1.86 B |
| 06/30/2026 | $40.40 | $41.67 (3.14%) | $43.76 | $40.00 | 556.12 K | $1.97 B |
| 06/29/2026 | $40.06 | $40.39 (0.82%) | $40.91 | $39.37 | 436.13 K | $1.91 B |
| 06/26/2026 | $39.05 | $40.06 (2.59%) | $41.26 | $38.33 | 1.62 M | $1.89 B |
| 06/25/2026 | $40.00 | $38.91 (-2.73%) | $41.70 | $38.64 | 410.22 K | $1.84 B |
| 06/24/2026 | $39.52 | $40.00 (1.21%) | $41.86 | $39.50 | 657.60 K | $1.89 B |
| 06/23/2026 | $37.83 | $38.88 (2.78%) | $39.45 | $37.08 | 206.20 K | $1.84 B |
| 06/22/2026 | $37.57 | $38.19 (1.65%) | $39.03 | $37.31 | 255.45 K | $1.80 B |
| 06/18/2026 | $37.75 | $37.34 (-1.09%) | $38.13 | $36.46 | 355.44 K | $1.76 B |
| 06/17/2026 | $38.74 | $36.87 (-4.83%) | $39.01 | $36.59 | 273.50 K | $1.74 B |
| 06/16/2026 | $38.44 | $38.49 (0.13%) | $38.65 | $36.76 | 157.10 K | $1.82 B |
| 06/15/2026 | $38.94 | $38.26 (-1.75%) | $39.98 | $37.40 | 317.19 K | $1.81 B |
| 06/12/2026 | $35.62 | $38.40 (7.8%) | $39.17 | $35.61 | 255.65 K | $1.81 B |
| 06/11/2026 | $35.18 | $35.21 (0.09%) | $36.22 | $33.51 | 1.06 M | $1.66 B |
| 06/10/2026 | $35.84 | $35.21 (-1.76%) | $37.19 | $34.73 | 344.60 K | $1.66 B |
| 06/09/2026 | $37.31 | $35.84 (-3.94%) | $38.46 | $34.55 | 256.71 K | $1.69 B |
| 06/08/2026 | $36.76 | $36.68 (-0.22%) | $36.95 | $35.72 | 151.24 K | $1.73 B |
| 06/05/2026 | $37.15 | $36.10 (-2.83%) | $37.31 | $35.81 | 181.30 K | $1.71 B |
| 06/04/2026 | $36.98 | $37.49 (1.38%) | $38.18 | $36.71 | 204.01 K | $1.77 B |
| 06/03/2026 | $35.40 | $37.00 (4.52%) | $37.35 | $35.01 | 198.63 K | $1.75 B |
| 06/02/2026 | $36.32 | $34.90 (-3.91%) | $36.57 | $34.44 | 309.43 K | $1.65 B |
| 06/01/2026 | $39.27 | $37.11 (-5.5%) | $39.27 | $36.75 | 256.49 K | $1.75 B |
| 05/29/2026 | $39.06 | $39.50 (1.13%) | $39.69 | $38.14 | 345.63 K | $1.87 B |
| 05/28/2026 | $39.39 | $39.49 (0.25%) | $39.70 | $38.72 | 187.74 K | $1.87 B |
| 05/27/2026 | $39.80 | $39.51 (-0.73%) | $40.72 | $39.18 | 270.25 K | $1.87 B |
| 05/26/2026 | $38.35 | $39.71 (3.55%) | $40.40 | $37.67 | 438.12 K | $1.88 B |
| 05/22/2026 | $36.89 | $37.72 (2.25%) | $37.89 | $36.38 | 174.25 K | $1.78 B |
| 05/21/2026 | $35.68 | $36.70 (2.86%) | $36.77 | $35.37 | 321.01 K | $1.73 B |
| 05/20/2026 | $34.58 | $35.72 (3.3%) | $35.80 | $33.85 | 260.10 K | $1.69 B |
| 05/19/2026 | $35.47 | $34.37 (-3.1%) | $35.79 | $33.81 | 307.01 K | $1.62 B |
| 05/18/2026 | $37.35 | $35.18 (-5.81%) | $38.03 | $34.60 | 275.50 K | $1.66 B |
| 05/15/2026 | $37.32 | $37.07 (-0.67%) | $39.35 | $36.63 | 230.90 K | $1.75 B |
| 05/14/2026 | $38.04 | $37.95 (-0.24%) | $38.66 | $36.38 | 207.90 K | $1.79 B |
| 05/13/2026 | $37.49 | $38.08 (1.57%) | $38.30 | $36.31 | 302.46 K | $1.80 B |
| 05/12/2026 | $38.02 | $37.24 (-2.05%) | $38.46 | $36.29 | 301.00 K | $1.76 B |
| 05/11/2026 | $38.19 | $38.43 (0.63%) | $40.70 | $37.82 | 548.11 K | $1.82 B |
| 05/08/2026 | $39.97 | $38.04 (-4.83%) | $40.80 | $37.11 | 373.54 K | $1.80 B |
| 05/07/2026 | $37.52 | $39.93 (6.42%) | $40.60 | $36.36 | 997.41 K | $1.89 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.
