5 DAY PERFORMANCE
-26.21%
1 MONTH PERFORMANCE
-36.69%
3 MONTH PERFORMANCE
-18.21%
6 MONTH PERFORMANCE
+12.78%
YEAR-TO-DATE PERFORMANCE
+0.66%
1 YEAR PERFORMANCE
+15.86%
Rapport Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $40.70 | $39.69 (-2.48%) | $41.88 | $39.11 | 427.30 K | $1.89 B |
| 09/18/2026 | $41.89 | $40.45 (-3.44%) | $43.00 | $40.28 | 998.10 K | $1.92 B |
| 09/17/2026 | $42.13 | $41.95 (-0.43%) | $42.90 | $41.39 | 397.30 K | $1.99 B |
| 09/16/2026 | $42.82 | $41.39 (-3.34%) | $43.67 | $41.23 | 387.03 K | $1.96 B |
| 09/15/2026 | $43.87 | $42.68 (-2.71%) | $43.98 | $41.76 | 189.31 K | $2.03 B |
| 09/14/2026 | $44.30 | $44.00 (-0.68%) | $44.90 | $43.36 | 196.93 K | $2.09 B |
| 09/11/2026 | $44.21 | $43.62 (-1.33%) | $44.30 | $43.01 | 251.80 K | $2.07 B |
| 09/10/2026 | $43.35 | $43.46 (0.25%) | $44.00 | $42.65 | 319.30 K | $2.06 B |
| 09/09/2026 | $45.17 | $43.89 (-2.83%) | $45.42 | $43.13 | 437.74 K | $2.08 B |
| 09/08/2026 | $45.01 | $46.09 (2.4%) | $47.00 | $44.67 | 489.40 K | $2.19 B |
| 09/04/2026 | $47.63 | $45.77 (-3.91%) | $48.00 | $45.52 | 279.90 K | $2.17 B |
| 09/03/2026 | $48.85 | $47.65 (-2.46%) | $49.14 | $47.08 | 277.00 K | $2.26 B |
| 09/02/2026 | $48.50 | $48.69 (0.39%) | $50.34 | $47.73 | 294.75 K | $2.31 B |
| 09/01/2026 | $48.17 | $48.56 (0.81%) | $49.38 | $47.90 | 148.60 K | $2.31 B |
| 08/31/2026 | $48.72 | $48.67 (-0.1%) | $49.33 | $47.51 | 221.02 K | $2.31 B |
| 08/28/2026 | $50.15 | $48.77 (-2.75%) | $50.68 | $48.37 | 332.73 K | $2.32 B |
| 08/27/2026 | $51.88 | $50.83 (-2.02%) | $52.93 | $50.60 | 382.83 K | $2.41 B |
| 08/26/2026 | $50.95 | $52.50 (3.04%) | $52.83 | $50.01 | 275.30 K | $2.49 B |
| 08/25/2026 | $49.88 | $51.17 (2.59%) | $51.38 | $49.00 | 324.50 K | $2.43 B |
| 08/24/2026 | $48.16 | $49.33 (2.43%) | $50.34 | $47.44 | 365.42 K | $2.34 B |
| 08/21/2026 | $48.36 | $48.24 (-0.25%) | $48.50 | $47.48 | 140.90 K | $2.29 B |
| 08/20/2026 | $48.58 | $47.85 (-1.5%) | $48.78 | $47.00 | 323.72 K | $2.27 B |
| 08/19/2026 | $49.58 | $49.07 (-1.03%) | $49.90 | $48.62 | 232.32 K | $2.33 B |
| 08/18/2026 | $47.81 | $49.01 (2.51%) | $49.37 | $47.73 | 214.73 K | $2.33 B |
| 08/17/2026 | $47.42 | $48.42 (2.11%) | $49.03 | $47.26 | 203.97 K | $2.30 B |
| 08/14/2026 | $47.00 | $47.42 (0.89%) | $47.64 | $46.37 | 159.83 K | $2.25 B |
| 08/13/2026 | $48.41 | $47.36 (-2.17%) | $48.48 | $46.96 | 242.10 K | $2.25 B |
| 08/12/2026 | $49.00 | $47.73 (-2.59%) | $49.50 | $46.76 | 316.90 K | $2.27 B |
| 08/11/2026 | $47.16 | $48.82 (3.52%) | $48.94 | $46.35 | 425.32 K | $2.32 B |
| 08/10/2026 | $45.60 | $46.98 (3.03%) | $47.17 | $45.30 | 265.84 K | $2.23 B |
| 08/07/2026 | $47.00 | $45.49 (-3.21%) | $48.00 | $44.91 | 246.10 K | $2.16 B |
| 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 |
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.
