RAPT Therapeutics, Inc. - Common Stock (RAPT)

Last Price58.02

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 15th, 7:12 AM EDT

Historical Prices For RAPT Therapeutics, Inc. - Common Stock (RAPT)

Date Range:

2025-12-15 - 2026-03-15

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	57.98	0.00	58.02	58.02	0	58.02
2/27/2026	57.94	57.99	57.94	57.98	903,425	57.98
2/26/2026	57.95	57.96	57.94	57.96	1,019,637	57.96
2/25/2026	57.94	57.96	57.92	57.96	2,376,143	57.96
2/24/2026	57.94	57.98	57.91	57.93	1,032,852	57.93
2/23/2026	57.90	57.98	57.89	57.93	1,171,064	57.93
2/20/2026	57.82	57.98	57.79	57.92	1,598,542	57.92
2/19/2026	57.80	57.88	57.78	57.80	1,167,037	57.80
2/18/2026	57.79	57.85	57.74	57.74	876,738	57.74
2/17/2026	57.75	57.86	57.72	57.84	1,271,963	57.84
2/13/2026	57.82	57.82	57.71	57.72	12,077,648	57.72
2/12/2026	57.74	57.82	57.73	57.82	6,583,456	57.82
2/11/2026	57.76	57.81	57.71	57.72	7,801,975	57.72
2/10/2026	57.78	57.80	57.69	57.74	9,888,688	57.74
2/09/2026	57.71	57.80	57.69	57.77	5,142,051	57.77
2/06/2026	57.70	57.80	57.64	57.69	3,591,541	57.69
2/05/2026	57.73	57.76	57.64	57.68	11,024,845	57.68
2/04/2026	57.73	57.86	57.61	57.78	6,395,228	57.78
2/03/2026	57.70	57.79	57.65	57.75	4,874,308	57.75
2/02/2026	57.71	57.77	57.64	57.68	2,951,825	57.68
1/30/2026	57.64	57.80	57.63	57.68	2,082,218	57.68
1/29/2026	57.67	57.69	57.59	57.63	4,376,903	57.63
1/28/2026	57.65	57.70	57.60	57.65	2,983,363	57.65
1/27/2026	57.65	57.66	57.57	57.61	2,653,816	57.61
1/26/2026	57.64	57.69	57.61	57.62	2,150,394	57.62
1/23/2026	57.65	57.67	57.63	57.63	1,931,082	57.63
1/22/2026	57.61	57.70	57.60	57.64	2,676,183	57.64
1/21/2026	57.54	57.62	57.54	57.61	1,891,886	57.61
1/20/2026	57.47	57.61	57.46	57.57	31,927,628	57.57
1/16/2026	32.01	35.47	32.00	35.10	430,144	35.10
1/15/2026	34.94	34.94	32.06	32.19	213,065	32.19
1/14/2026	34.05	35.42	33.95	34.73	137,376	34.73
1/13/2026	34.27	34.86	32.99	34.06	176,195	34.06
1/12/2026	33.58	34.52	32.14	34.40	177,967	34.40
1/09/2026	32.88	33.72	32.06	33.62	338,090	33.62
1/08/2026	32.42	32.50	31.18	31.20	311,007	31.20
1/07/2026	31.08	33.24	31.08	32.42	426,937	32.42
1/06/2026	29.82	32.10	29.77	30.83	288,249	30.83
1/05/2026	31.78	32.67	29.77	29.82	476,767	29.82
1/02/2026	33.93	34.15	31.62	31.85	260,751	31.85
12/31/2025	33.15	34.22	33.15	33.87	228,749	33.87
12/30/2025	35.59	35.95	33.01	33.38	294,872	33.38
12/29/2025	35.02	36.25	34.78	35.84	413,751	35.84
12/26/2025	35.68	35.70	34.80	35.42	115,888	35.42
12/24/2025	35.58	36.92	34.38	35.84	236,370	35.84
12/23/2025	36.17	36.74	35.10	35.40	147,489	35.40
12/22/2025	34.29	37.75	33.94	36.47	558,071	36.47
12/19/2025	33.84	35.78	33.45	33.81	1,710,372	33.81
12/18/2025	35.18	35.35	33.18	34.04	369,458	34.04
12/17/2025	34.14	35.17	31.70	33.18	351,494	33.18
12/16/2025	32.54	34.59	31.73	34.03	338,301	34.03
12/15/2025	36.83	37.38	32.98	33.22	384,660	33.22