5 DAY PERFORMANCE
-3.25%
1 MONTH PERFORMANCE
+14.53%
3 MONTH PERFORMANCE
+27.41%
6 MONTH PERFORMANCE
+116.87%
YEAR-TO-DATE PERFORMANCE
+60.88%
1 YEAR PERFORMANCE
+39.22%
Rapport Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $28.28 | $28.70 (1.49%) | $29.01 | $27.81 | 195.93 K | $10.73 B |
| 12/09/2025 | $30.68 | $28.65 (-6.62%) | $31.00 | $28.55 | 423.55 K | $10.87 B |
| 12/08/2025 | $30.18 | $30.16 (-0.07%) | $30.96 | $27.96 | 286.60 K | $11.44 B |
| 12/05/2025 | $29.00 | $29.50 (1.72%) | $30.12 | $28.80 | 413.62 K | $11.19 B |
| 12/04/2025 | $27.90 | $28.70 (2.87%) | $29.32 | $27.38 | 474.40 K | $10.89 B |
| 12/03/2025 | $27.26 | $27.76 (1.83%) | $28.36 | $27.26 | 385.00 K | $10.53 B |
| 12/02/2025 | $28.49 | $27.12 (-4.81%) | $29.10 | $26.92 | 400.10 K | $10.29 B |
| 12/01/2025 | $29.36 | $28.55 (-2.76%) | $29.88 | $28.05 | 292.93 K | $10.83 B |
| 11/28/2025 | $29.77 | $29.71 (-0.2%) | $30.44 | $28.90 | 281.95 K | $11.27 B |
| 11/26/2025 | $28.29 | $29.43 (4.03%) | $30.24 | $28.25 | 371.14 K | $11.16 B |
| 11/25/2025 | $28.18 | $28.58 (1.42%) | $29.48 | $27.59 | 358.50 K | $10.84 B |
| 11/24/2025 | $27.66 | $28.32 (2.39%) | $28.59 | $27.17 | 890.70 K | $10.74 B |
| 11/21/2025 | $26.61 | $27.25 (2.41%) | $28.29 | $26.05 | 470.00 K | $10.34 B |
| 11/20/2025 | $27.46 | $26.85 (-2.22%) | $29.10 | $26.83 | 447.24 K | $10.18 B |
| 11/19/2025 | $25.89 | $26.88 (3.82%) | $27.80 | $25.66 | 263.60 K | $10.20 B |
| 11/18/2025 | $25.10 | $25.32 (0.88%) | $25.66 | $24.44 | 190.92 K | $9.60 B |
| 11/17/2025 | $24.38 | $25.11 (2.99%) | $25.87 | $23.75 | 320.70 K | $9.52 B |
| 11/14/2025 | $24.25 | $24.37 (0.49%) | $25.43 | $24.02 | 282.80 K | $9.24 B |
| 11/13/2025 | $24.98 | $24.67 (-1.24%) | $25.75 | $24.00 | 276.00 K | $9.36 B |
| 11/12/2025 | $25.69 | $25.17 (-2.02%) | $25.97 | $24.96 | 289.60 K | $9.55 B |
| 11/11/2025 | $24.86 | $25.50 (2.57%) | $25.75 | $24.09 | 320.31 K | $9.67 B |
| 11/10/2025 | $26.44 | $24.92 (-5.75%) | $26.44 | $24.57 | 494.00 K | $9.45 B |
| 11/07/2025 | $26.46 | $25.66 (-3.02%) | $26.46 | $24.17 | 554.31 K | $9.73 B |
| 11/06/2025 | $26.50 | $25.36 (-4.3%) | $27.28 | $25.27 | 359.10 K | $9.62 B |
| 11/05/2025 | $26.65 | $26.17 (-1.8%) | $26.88 | $25.17 | 462.83 K | $9.93 B |
| 11/04/2025 | $26.41 | $26.65 (0.91%) | $27.22 | $25.69 | 334.91 K | $10.11 B |
| 11/03/2025 | $28.76 | $26.94 (-6.33%) | $29.49 | $26.35 | 466.95 K | $10.22 B |
| 10/31/2025 | $26.77 | $28.93 (8.07%) | $29.19 | $26.43 | 415.30 K | $10.25 B |
| 10/30/2025 | $27.09 | $26.88 (-0.78%) | $28.51 | $25.95 | 280.30 K | $9.53 B |
| 10/29/2025 | $28.96 | $27.39 (-5.42%) | $29.21 | $27.36 | 307.12 K | $9.71 B |
| 10/28/2025 | $26.56 | $28.96 (9.04%) | $29.00 | $26.13 | 438.70 K | $10.26 B |
| 10/27/2025 | $26.19 | $26.48 (1.11%) | $26.91 | $26.00 | 550.92 K | $9.39 B |
| 10/24/2025 | $26.78 | $25.93 (-3.17%) | $26.78 | $25.78 | 349.59 K | $9.19 B |
| 10/23/2025 | $24.89 | $26.19 (5.22%) | $26.19 | $24.83 | 310.14 K | $9.28 B |
| 10/22/2025 | $26.87 | $24.90 (-7.33%) | $27.17 | $24.74 | 304.25 K | $8.83 B |
| 10/21/2025 | $26.55 | $26.78 (0.87%) | $27.00 | $25.87 | 373.36 K | $9.49 B |
| 10/20/2025 | $25.09 | $26.43 (5.34%) | $26.48 | $24.96 | 451.00 K | $9.37 B |
| 10/17/2025 | $24.52 | $24.99 (1.92%) | $25.31 | $24.25 | 326.20 K | $8.86 B |
| 10/16/2025 | $26.22 | $24.87 (-5.15%) | $27.03 | $24.24 | 278.53 K | $8.82 B |
| 10/15/2025 | $25.29 | $25.78 (1.94%) | $26.55 | $25.17 | 450.81 K | $9.14 B |
| 10/14/2025 | $25.98 | $24.88 (-4.23%) | $26.75 | $24.87 | 382.70 K | $8.82 B |
| 10/13/2025 | $26.37 | $26.19 (-0.68%) | $27.30 | $25.95 | 632.70 K | $9.28 B |
| 10/10/2025 | $26.79 | $26.50 (-1.08%) | $27.42 | $25.79 | 519.17 K | $9.39 B |
| 10/09/2025 | $27.10 | $26.74 (-1.33%) | $27.72 | $26.71 | 211.60 K | $9.48 B |
| 10/08/2025 | $27.00 | $27.06 (0.22%) | $27.33 | $26.03 | 533.30 K | $9.59 B |
| 10/07/2025 | $27.64 | $26.44 (-4.34%) | $27.69 | $26.33 | 332.96 K | $9.37 B |
| 10/06/2025 | $29.02 | $27.74 (-4.41%) | $29.25 | $27.43 | 293.30 K | $9.83 B |
| 10/03/2025 | $28.71 | $28.54 (-0.59%) | $29.18 | $27.99 | 219.31 K | $10.12 B |
| 10/02/2025 | $28.67 | $28.54 (-0.45%) | $29.56 | $26.00 | 553.30 K | $10.12 B |
| 10/01/2025 | $28.59 | $28.67 (0.28%) | $30.58 | $28.17 | 647.15 K | $10.16 B |
| 09/30/2025 | $27.97 | $29.70 (6.19%) | $30.72 | $27.25 | 819.80 K | $10.53 B |
| 09/29/2025 | $26.84 | $27.97 (4.21%) | $28.43 | $26.33 | 837.40 K | $9.91 B |
| 09/26/2025 | $24.92 | $26.59 (6.7%) | $26.68 | $24.60 | 1.13 M | $9.42 B |
| 09/25/2025 | $26.49 | $24.97 (-5.74%) | $26.82 | $24.65 | 621.10 K | $8.85 B |
| 09/24/2025 | $26.55 | $26.96 (1.54%) | $27.66 | $25.76 | 670.50 K | $9.56 B |
| 09/23/2025 | $26.21 | $26.65 (1.68%) | $27.94 | $26.06 | 504.61 K | $9.45 B |
| 09/22/2025 | $26.25 | $26.11 (-0.53%) | $26.92 | $25.55 | 417.49 K | $9.25 B |
| 09/19/2025 | $27.35 | $26.36 (-3.62%) | $28.52 | $26.25 | 1.50 M | $9.34 B |
| 09/18/2025 | $26.05 | $27.35 (4.99%) | $27.39 | $25.96 | 432.69 K | $9.69 B |
| 09/17/2025 | $25.83 | $26.30 (1.82%) | $27.25 | $25.65 | 766.26 K | $9.32 B |
| 09/16/2025 | $25.74 | $26.19 (1.75%) | $26.50 | $24.43 | 1.36 M | $9.28 B |
| 09/15/2025 | $23.76 | $24.73 (4.08%) | $25.20 | $23.41 | 881.03 K | $8.77 B |
| 09/12/2025 | $24.25 | $23.76 (-2.02%) | $25.14 | $22.73 | 1.67 M | $8.42 B |
| 09/11/2025 | $22.35 | $23.20 (3.8%) | $23.31 | $22.06 | 2.06 M | $8.22 B |
| 09/10/2025 | $24.09 | $22.40 (-7.02%) | $24.70 | $22.36 | 6.09 M | $7.94 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.
