5 DAY PERFORMANCE
+21.92%
1 MONTH PERFORMANCE
-5.13%
3 MONTH PERFORMANCE
-28.04%
6 MONTH PERFORMANCE
-14.19%
YEAR-TO-DATE PERFORMANCE
+0.66%
1 YEAR PERFORMANCE
+16.70%
Rapport Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $25.64 | $23.72 (-7.49%) | $25.67 | $23.67 | 706.81 K | $1.13 B |
| 11/04/2026 | $26.12 | $25.93 (-0.73%) | $26.36 | $25.27 | 956.87 K | $1.24 B |
| 11/03/2026 | $25.39 | $25.44 (0.2%) | $26.06 | $25.13 | 823.48 K | $1.22 B |
| 11/02/2026 | $25.16 | $25.13 (-0.12%) | $26.16 | $24.22 | 1.33 M | $1.20 B |
| 10/30/2026 | $23.94 | $25.05 (4.64%) | $25.43 | $23.86 | 926.56 K | $1.19 B |
| 10/29/2026 | $22.58 | $24.21 (7.22%) | $25.76 | $22.51 | 3.10 M | $1.15 B |
| 10/28/2026 | $22.55 | $22.50 (-0.22%) | $23.94 | $22.06 | 5.96 M | $1.07 B |
| 10/27/2026 | $25.11 | $27.54 (9.68%) | $28.31 | $25.11 | 703.93 K | $1.31 B |
| 10/26/2026 | $26.02 | $25.33 (-2.65%) | $27.95 | $25.08 | 1.04 M | $1.20 B |
| 10/23/2026 | $27.54 | $25.93 (-5.85%) | $27.76 | $25.71 | 1.19 M | $1.23 B |
| 10/22/2026 | $26.17 | $26.53 (1.38%) | $27.89 | $25.81 | 1.46 M | $1.26 B |
| 10/21/2026 | $29.91 | $25.06 (-16.22%) | $29.91 | $24.69 | 2.16 M | $1.19 B |
| 10/20/2026 | $30.33 | $29.37 (-3.17%) | $31.31 | $26.73 | 8.21 M | $1.39 B |
| 10/19/2026 | $27.57 | $28.60 (3.74%) | $29.10 | $27.57 | 300.73 K | $1.36 B |
| 10/16/2026 | $29.50 | $27.57 (-6.54%) | $29.75 | $26.93 | 413.61 K | $1.31 B |
| 10/15/2026 | $29.12 | $29.57 (1.55%) | $30.48 | $28.68 | 334.90 K | $1.40 B |
| 10/14/2026 | $28.71 | $28.33 (-1.32%) | $29.31 | $28.10 | 304.02 K | $1.34 B |
| 10/13/2026 | $30.00 | $28.99 (-3.37%) | $30.01 | $28.68 | 310.00 K | $1.38 B |
| 10/12/2026 | $30.65 | $30.15 (-1.63%) | $30.99 | $30.00 | 127.13 K | $1.43 B |
| 10/09/2026 | $29.73 | $30.65 (3.09%) | $31.20 | $29.50 | 247.91 K | $1.46 B |
| 10/08/2026 | $30.62 | $29.85 (-2.51%) | $30.62 | $29.45 | 236.80 K | $1.42 B |
| 10/07/2026 | $30.81 | $30.86 (0.16%) | $31.35 | $30.46 | 315.00 K | $1.47 B |
| 10/06/2026 | $32.92 | $31.15 (-5.38%) | $34.00 | $30.01 | 235.74 K | $1.48 B |
| 10/05/2026 | $32.22 | $32.19 (-0.09%) | $32.71 | $31.53 | 198.87 K | $1.53 B |
| 10/02/2026 | $33.33 | $32.17 (-3.48%) | $34.48 | $31.77 | 277.63 K | $1.53 B |
| 10/01/2026 | $33.52 | $32.83 (-2.06%) | $34.32 | $32.80 | 326.80 K | $1.56 B |
| 09/30/2026 | $33.17 | $33.60 (1.3%) | $34.05 | $32.62 | 582.03 K | $1.60 B |
| 09/29/2026 | $33.25 | $33.02 (-0.69%) | $33.66 | $32.12 | 626.15 K | $1.57 B |
| 09/28/2026 | $33.48 | $33.44 (-0.12%) | $33.99 | $32.36 | 552.31 K | $1.59 B |
| 09/25/2026 | $33.80 | $33.91 (0.33%) | $34.89 | $33.05 | 711.81 K | $1.61 B |
| 09/24/2026 | $34.15 | $33.83 (-0.94%) | $34.21 | $31.58 | 848.74 K | $1.61 B |
| 09/23/2026 | $41.01 | $34.13 (-16.78%) | $41.47 | $33.38 | 745.55 K | $1.62 B |
| 09/22/2026 | $39.97 | $41.47 (3.75%) | $41.55 | $37.94 | 900.21 K | $1.97 B |
| 09/21/2026 | $40.70 | $39.66 (-2.56%) | $42.18 | $39.11 | 617.00 K | $1.88 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 |
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.
