5 DAY PERFORMANCE
+52.21%
1 MONTH PERFORMANCE
+48.28%
3 MONTH PERFORMANCE
+66.99%
6 MONTH PERFORMANCE
-10.88%
YEAR-TO-DATE PERFORMANCE
+8.86%
1 YEAR PERFORMANCE
-78.42%
RAPT Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.14 | $1.25 (9.65%) | $1.30 | $1.13 | 579,044 | $54.86 M |
| 03/11/2025 | $1.08 | $1.14 (5.56%) | $1.18 | $1.04 | 669,643 | $53.22 M |
| 03/10/2025 | $1.13 | $1.07 (-5.31%) | $1.17 | $1.06 | 713,800 | $49.96 M |
| 03/07/2025 | $1.13 | $1.13 (0%) | $1.19 | $1.12 | 386,800 | $52.76 M |
| 03/06/2025 | $1.09 | $1.12 (2.75%) | $1.20 | $1.09 | 344,132 | $52.29 M |
| 03/05/2025 | $1.10 | $1.13 (2.73%) | $1.15 | $1.09 | 413,707 | $52.76 M |
| 03/04/2025 | $1.05 | $1.10 (4.76%) | $1.14 | $1.02 | 716,144 | $51.36 M |
| 03/03/2025 | $1.11 | $1.05 (-5.41%) | $1.14 | $1.05 | 339,739 | $42.80 M |
| 02/28/2025 | $1.07 | $1.14 (6.54%) | $1.14 | $1.07 | 332,320 | $44.35 M |
| 02/27/2025 | $1.19 | $1.09 (-8.4%) | $1.20 | $1.07 | 714,379 | $42.40 M |
| 02/26/2025 | $1.15 | $1.17 (1.74%) | $1.19 | $1.10 | 492,515 | $45.52 M |
| 02/25/2025 | $1.20 | $1.15 (-4.17%) | $1.22 | $1.13 | 433,205 | $44.74 M |
| 02/24/2025 | $1.25 | $1.18 (-5.6%) | $1.28 | $1.18 | 375,800 | $45.91 M |
| 02/21/2025 | $1.29 | $1.25 (-3.1%) | $1.32 | $1.21 | 297,511 | $48.63 M |
| 02/20/2025 | $1.20 | $1.26 (5%) | $1.29 | $1.20 | 470,914 | $49.02 M |
| 02/19/2025 | $1.18 | $1.20 (1.69%) | $1.25 | $1.18 | 411,200 | $46.68 M |
| 02/18/2025 | $1.21 | $1.20 (-0.83%) | $1.30 | $1.18 | 368,000 | $46.68 M |
| 02/14/2025 | $1.22 | $1.20 (-1.64%) | $1.25 | $1.19 | 267,933 | $46.68 M |
| 02/13/2025 | $1.16 | $1.19 (2.59%) | $1.21 | $1.15 | 283,993 | $46.30 M |
| 02/12/2025 | $1.15 | $1.16 (0.87%) | $1.19 | $1.12 | 263,918 | $45.13 M |
| 02/11/2025 | $1.13 | $1.17 (3.54%) | $1.18 | $1.10 | 553,819 | $45.52 M |
| 02/10/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.10 | 501,900 | $44.74 M |
| 02/07/2025 | $1.18 | $1.16 (-1.69%) | $1.25 | $1.13 | 417,114 | $45.13 M |
| 02/06/2025 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.13 | 365,734 | $45.91 M |
| 02/05/2025 | $1.13 | $1.21 (7.08%) | $1.21 | $1.12 | 487,200 | $47.07 M |
| 02/04/2025 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.07 | 764,566 | $43.18 M |
| 02/03/2025 | $1.12 | $1.14 (1.79%) | $1.20 | $1.10 | 721,325 | $44.35 M |
| 01/31/2025 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.12 | 420,902 | $44.35 M |
| 01/30/2025 | $1.21 | $1.14 (-5.79%) | $1.22 | $1.11 | 683,003 | $44.35 M |
| 01/29/2025 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.14 | 2.70 M | $45.52 M |
| 01/28/2025 | $1.17 | $1.18 (0.85%) | $1.19 | $1.12 | 640,900 | $45.91 M |
| 01/27/2025 | $1.15 | $1.16 (0.87%) | $1.23 | $1.14 | 954,326 | $45.13 M |
| 01/24/2025 | $1.19 | $1.18 (-0.84%) | $1.25 | $1.15 | 971,934 | $45.91 M |
| 01/23/2025 | $1.22 | $1.19 (-2.46%) | $1.24 | $1.15 | 1.49 M | $46.30 M |
| 01/22/2025 | $1.20 | $1.22 (1.67%) | $1.28 | $1.17 | 719,980 | $47.46 M |
| 01/21/2025 | $1.24 | $1.20 (-3.23%) | $1.27 | $1.18 | 862,935 | $46.68 M |
| 01/17/2025 | $1.20 | $1.20 (0%) | $1.26 | $1.13 | 885,500 | $46.68 M |
| 01/16/2025 | $1.18 | $1.19 (0.85%) | $1.22 | $1.13 | 1.04 M | $46.30 M |
| 01/15/2025 | $1.13 | $1.20 (6.19%) | $1.29 | $1.13 | 1.56 M | $46.68 M |
| 01/14/2025 | $1.22 | $1.10 (-9.84%) | $1.25 | $1.07 | 1.31 M | $42.79 M |
| 01/13/2025 | $1.30 | $1.21 (-6.92%) | $1.31 | $1.16 | 2.47 M | $47.07 M |
| 01/10/2025 | $1.40 | $1.32 (-5.71%) | $1.44 | $1.27 | 2.38 M | $51.35 M |
| 01/08/2025 | $1.57 | $1.45 (-7.64%) | $1.60 | $1.41 | 882,737 | $56.41 M |
| 01/07/2025 | $1.67 | $1.60 (-4.19%) | $1.72 | $1.54 | 1.20 M | $62.25 M |
| 01/06/2025 | $1.67 | $1.72 (2.99%) | $1.73 | $1.60 | 1.18 M | $66.91 M |
| 01/03/2025 | $1.60 | $1.67 (4.37%) | $1.78 | $1.60 | 1.13 M | $64.97 M |
| 01/02/2025 | $1.59 | $1.63 (2.52%) | $1.79 | $1.55 | 1.97 M | $63.41 M |
| 12/31/2024 | $1.65 | $1.58 (-4.24%) | $1.73 | $1.56 | 2.75 M | $61.47 M |
| 12/30/2024 | $1.71 | $1.62 (-5.26%) | $1.76 | $1.55 | 2.10 M | $63.02 M |
| 12/27/2024 | $1.82 | $1.69 (-7.14%) | $1.94 | $1.69 | 3.48 M | $65.75 M |
| 12/26/2024 | $1.95 | $1.81 (-7.18%) | $2.09 | $1.72 | 9.78 M | $70.42 M |
| 12/24/2024 | $1.59 | $1.73 (8.81%) | $1.81 | $1.55 | 5.29 M | $67.30 M |
| 12/23/2024 | $1.52 | $1.74 (14.47%) | $2.32 | $1.46 | 141.07 M | $67.69 M |
| 12/20/2024 | $0.80 | $0.83 (3.17%) | $0.88 | $0.80 | 707,377 | $32.11 M |
| 12/19/2024 | $0.82 | $0.81 (-1.25%) | $0.85 | $0.79 | 464,302 | $31.43 M |
| 12/18/2024 | $0.85 | $0.82 (-3.24%) | $0.93 | $0.81 | 580,023 | $31.82 M |
| 12/17/2024 | $0.86 | $0.84 (-2.48%) | $0.89 | $0.84 | 424,117 | $32.72 M |
| 12/16/2024 | $0.92 | $0.88 (-4.21%) | $0.96 | $0.88 | 303,600 | $34.29 M |
| 12/13/2024 | $1.03 | $0.91 (-11.65%) | $1.04 | $0.91 | 338,001 | $35.40 M |
| 12/12/2024 | $1.09 | $1.03 (-5.5%) | $1.12 | $1.01 | 215,777 | $40.07 M |
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.
