5 DAY PERFORMANCE
-9.88%
1 MONTH PERFORMANCE
-5.68%
3 MONTH PERFORMANCE
+12.74%
6 MONTH PERFORMANCE
+20.43%
YEAR-TO-DATE PERFORMANCE
+0.66%
1 YEAR PERFORMANCE
+193.94%
Rapport Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $35.28 | $37.00 (4.87%) | $37.03 | $34.99 | 83.21 K | $1.70 B |
| 05/05/2026 | $35.88 | $35.59 (-0.81%) | $36.65 | $34.85 | 164.33 K | $1.67 B |
| 05/04/2026 | $33.89 | $35.53 (4.84%) | $35.80 | $33.83 | 333.66 K | $1.67 B |
| 05/01/2026 | $33.33 | $33.89 (1.68%) | $34.78 | $32.84 | 225.50 K | $1.59 B |
| 04/30/2026 | $33.00 | $33.13 (0.39%) | $33.65 | $32.41 | 347.90 K | $1.56 B |
| 04/29/2026 | $33.29 | $33.00 (-0.87%) | $33.71 | $32.81 | 230.00 K | $1.55 B |
| 04/28/2026 | $35.40 | $33.74 (-4.69%) | $35.88 | $33.31 | 260.63 K | $1.59 B |
| 04/27/2026 | $36.99 | $35.40 (-4.3%) | $37.75 | $34.94 | 246.81 K | $1.66 B |
| 04/24/2026 | $36.59 | $36.56 (-0.08%) | $37.01 | $35.64 | 230.31 K | $1.72 B |
| 04/23/2026 | $36.78 | $36.36 (-1.14%) | $37.10 | $35.67 | 314.80 K | $1.71 B |
| 04/22/2026 | $37.38 | $36.78 (-1.61%) | $37.95 | $35.57 | 338.40 K | $1.73 B |
| 04/21/2026 | $36.93 | $36.95 (0.05%) | $37.19 | $35.71 | 428.60 K | $1.74 B |
| 04/20/2026 | $39.44 | $37.14 (-5.83%) | $39.45 | $36.95 | 242.20 K | $1.74 B |
| 04/17/2026 | $40.00 | $39.71 (-0.73%) | $40.92 | $38.63 | 1.67 M | $1.87 B |
| 04/16/2026 | $36.43 | $39.54 (8.54%) | $39.66 | $35.98 | 372.64 K | $1.86 B |
| 04/15/2026 | $35.90 | $36.71 (2.26%) | $36.99 | $35.41 | 207.64 K | $1.72 B |
| 04/14/2026 | $34.84 | $36.15 (3.76%) | $36.46 | $34.46 | 496.20 K | $1.70 B |
| 04/13/2026 | $34.18 | $34.65 (1.38%) | $35.52 | $34.12 | 145.00 K | $1.63 B |
| 04/10/2026 | $34.98 | $34.17 (-2.32%) | $34.98 | $33.72 | 166.43 K | $1.61 B |
| 04/09/2026 | $33.67 | $34.22 (1.63%) | $34.32 | $33.18 | 198.25 K | $1.61 B |
| 04/08/2026 | $34.90 | $33.69 (-3.47%) | $34.90 | $33.14 | 136.55 K | $1.58 B |
| 04/07/2026 | $32.33 | $33.49 (3.59%) | $33.74 | $31.26 | 349.94 K | $1.57 B |
| 04/06/2026 | $33.56 | $32.38 (-3.52%) | $34.30 | $32.37 | 221.11 K | $1.52 B |
| 04/02/2026 | $30.74 | $33.58 (9.24%) | $34.00 | $30.74 | 219.50 K | $1.58 B |
| 04/01/2026 | $31.40 | $31.67 (0.86%) | $32.49 | $30.95 | 287.81 K | $1.49 B |
| 03/31/2026 | $28.13 | $31.29 (11.23%) | $31.64 | $28.13 | 459.30 K | $1.47 B |
| 03/30/2026 | $27.76 | $27.69 (-0.25%) | $28.69 | $27.02 | 347.00 K | $1.30 B |
| 03/27/2026 | $28.60 | $27.84 (-2.66%) | $28.95 | $27.23 | 291.60 K | $1.31 B |
| 03/26/2026 | $28.71 | $29.00 (1.01%) | $30.39 | $28.63 | 325.50 K | $1.36 B |
| 03/25/2026 | $28.86 | $28.88 (0.07%) | $30.72 | $28.57 | 305.64 K | $1.36 B |
| 03/24/2026 | $27.61 | $28.25 (2.32%) | $28.30 | $26.98 | 197.62 K | $1.33 B |
| 03/23/2026 | $27.80 | $27.91 (0.4%) | $28.36 | $26.96 | 310.20 K | $1.31 B |
| 03/20/2026 | $27.46 | $27.08 (-1.38%) | $27.97 | $26.97 | 496.50 K | $1.27 B |
| 03/19/2026 | $26.46 | $27.46 (3.78%) | $27.95 | $26.01 | 328.05 K | $1.29 B |
| 03/18/2026 | $27.54 | $26.48 (-3.85%) | $27.54 | $26.08 | 317.90 K | $1.24 B |
| 03/17/2026 | $27.62 | $27.73 (0.4%) | $28.51 | $27.10 | 237.20 K | $1.30 B |
| 03/16/2026 | $27.93 | $27.62 (-1.11%) | $29.08 | $27.53 | 223.40 K | $1.30 B |
| 03/13/2026 | $28.81 | $27.84 (-3.37%) | $29.84 | $27.37 | 401.24 K | $1.31 B |
| 03/12/2026 | $30.17 | $28.67 (-4.97%) | $30.49 | $28.00 | 293.00 K | $1.35 B |
| 03/11/2026 | $29.86 | $30.54 (2.28%) | $31.65 | $28.84 | 303.62 K | $1.43 B |
| 03/10/2026 | $29.20 | $29.63 (1.47%) | $32.06 | $29.00 | 710.80 K | $1.39 B |
| 03/09/2026 | $30.35 | $30.54 (0.63%) | $32.30 | $29.04 | 888.00 K | $1.43 B |
| 03/06/2026 | $29.00 | $30.24 (4.28%) | $31.00 | $28.60 | 370.80 K | $1.42 B |
| 03/05/2026 | $28.94 | $29.65 (2.45%) | $30.10 | $28.40 | 316.33 K | $1.12 B |
| 03/04/2026 | $27.98 | $29.34 (4.86%) | $29.50 | $27.59 | 346.70 K | $1.11 B |
| 03/03/2026 | $27.42 | $27.85 (1.57%) | $28.71 | $26.48 | 221.70 K | $1.06 B |
| 03/02/2026 | $28.25 | $28.37 (0.42%) | $29.56 | $26.77 | 297.93 K | $1.08 B |
| 02/27/2026 | $29.35 | $29.03 (-1.09%) | $30.08 | $28.97 | 290.83 K | $1.10 B |
| 02/26/2026 | $30.34 | $29.50 (-2.77%) | $30.34 | $28.26 | 163.61 K | $1.12 B |
| 02/25/2026 | $29.31 | $30.20 (3.04%) | $30.55 | $29.03 | 201.51 K | $1.15 B |
| 02/24/2026 | $30.19 | $28.99 (-3.97%) | $30.69 | $28.71 | 266.83 K | $1.10 B |
| 02/23/2026 | $29.80 | $30.12 (1.07%) | $31.50 | $29.34 | 324.52 K | $1.14 B |
| 02/20/2026 | $29.68 | $29.76 (0.27%) | $30.44 | $26.78 | 392.60 K | $1.13 B |
| 02/19/2026 | $28.99 | $29.99 (3.45%) | $30.63 | $28.34 | 343.12 K | $1.14 B |
| 02/18/2026 | $29.04 | $29.20 (0.55%) | $30.18 | $28.45 | 415.90 K | $1.11 B |
| 02/17/2026 | $27.57 | $29.06 (5.4%) | $29.84 | $27.27 | 434.86 K | $1.10 B |
| 02/13/2026 | $27.85 | $27.93 (0.29%) | $29.17 | $26.41 | 400.80 K | $1.06 B |
| 02/12/2026 | $27.81 | $27.97 (0.58%) | $28.56 | $26.70 | 323.32 K | $1.06 B |
| 02/11/2026 | $28.26 | $27.64 (-2.19%) | $28.86 | $26.57 | 191.64 K | $1.05 B |
| 02/10/2026 | $27.31 | $28.25 (3.44%) | $28.99 | $26.81 | 244.82 K | $1.07 B |
| 02/09/2026 | $26.70 | $27.28 (2.17%) | $27.31 | $25.78 | 187.10 K | $1.03 B |
| 02/06/2026 | $26.44 | $27.09 (2.46%) | $27.60 | $26.16 | 301.71 K | $1.03 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.
