RAPT Therapeutics Inc. (RAPT)
NASDAQ: RAPT
· Real-Time Price · USD
30.14
1.04 (3.57%)
At close: Oct 03, 2025, 3:59 PM
29.50
-2.12%
After-hours: Oct 03, 2025, 07:26 PM EDT
RAPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.26 | 31.76 | 28.07 | 30.14 | 30.14 | 3.57% | 532,429 |
| Oct 2, 2025 | 27.24 | 29.73 | 26.02 | 29.10 | 29.10 | 6.83% | 341,469 |
| Oct 1, 2025 | 25.79 | 28.30 | 25.38 | 27.24 | 27.24 | 5.62% | 450,140 |
| Sep 30, 2025 | 27.19 | 27.36 | 24.34 | 25.79 | 25.79 | -3.12% | 1,089,656 |
| Sep 29, 2025 | 26.83 | 27.74 | 26.47 | 26.62 | 26.62 | 0.91% | 368,123 |
| Sep 26, 2025 | 25.96 | 27.00 | 23.50 | 26.38 | 26.38 | 7.89% | 333,500 |
| Sep 25, 2025 | 22.92 | 25.35 | 22.19 | 24.45 | 24.45 | 2.09% | 176,817 |
| Sep 24, 2025 | 21.66 | 24.00 | 21.65 | 23.95 | 23.95 | 14.27% | 200,649 |
| Sep 23, 2025 | 20.41 | 21.12 | 20.18 | 20.96 | 20.96 | 4.12% | 102,241 |
| Sep 22, 2025 | 18.89 | 20.88 | 18.08 | 20.13 | 20.13 | 1.36% | 208,400 |
| Sep 19, 2025 | 20.78 | 21.29 | 19.35 | 19.86 | 19.86 | -3.12% | 608,590 |
| Sep 18, 2025 | 18.40 | 20.90 | 18.14 | 20.50 | 20.50 | 13.89% | 340,011 |
| Sep 17, 2025 | 17.73 | 18.24 | 16.90 | 18.00 | 18.00 | 2.10% | 135,918 |
| Sep 16, 2025 | 17.42 | 18.24 | 17.03 | 17.63 | 17.63 | 1.21% | 144,400 |
| Sep 15, 2025 | 15.94 | 17.66 | 15.82 | 17.42 | 17.42 | 7.40% | 133,030 |
| Sep 12, 2025 | 15.63 | 16.59 | 15.43 | 16.22 | 16.22 | 3.31% | 340,253 |
| Sep 11, 2025 | 14.29 | 15.76 | 14.15 | 15.70 | 15.70 | 11.03% | 114,800 |
| Sep 10, 2025 | 13.53 | 14.35 | 13.53 | 14.14 | 14.14 | 3.97% | 128,821 |
| Sep 9, 2025 | 13.17 | 13.63 | 13.00 | 13.60 | 13.60 | 2.41% | 60,800 |
| Sep 8, 2025 | 13.10 | 13.58 | 12.87 | 13.28 | 13.28 | 2.71% | 105,723 |
Page 1 of 75