ArriVent BioPharma, Inc. (AVBP)
NASDAQ: AVBP · Real-Time Price · USD
34.00
+0.17 (0.50%)
At close: Jun 26, 2026, 4:00 PM EDT
34.00
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:36 PM EDT
ArriVent BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 33.94 | 35.83 | 33.48 | 34.00 | 34.00 | 0.52% | 1,917,305 |
| Jun 25, 2026 | 32.03 | 34.73 | 31.81 | 33.83 | 33.83 | 5.64% | 1,031,421 |
| Jun 24, 2026 | 33.80 | 34.25 | 31.97 | 32.02 | 32.02 | -5.10% | 965,643 |
| Jun 23, 2026 | 32.50 | 34.65 | 32.48 | 33.74 | 33.74 | 3.18% | 850,182 |
| Jun 22, 2026 | 32.18 | 34.06 | 31.71 | 32.70 | 32.70 | 3.02% | 749,170 |
| Jun 18, 2026 | 32.70 | 32.80 | 31.43 | 31.74 | 31.74 | 1.21% | 859,253 |
| Jun 17, 2026 | 30.63 | 31.70 | 30.27 | 31.36 | 31.36 | 3.40% | 529,077 |
| Jun 16, 2026 | 30.40 | 30.81 | 29.13 | 30.33 | 30.33 | 0.10% | 429,940 |
| Jun 15, 2026 | 30.72 | 31.32 | 29.92 | 30.30 | 30.30 | -0.79% | 352,606 |
| Jun 12, 2026 | 30.20 | 31.36 | 30.20 | 30.54 | 30.54 | 1.13% | 448,157 |
| Jun 11, 2026 | 30.63 | 31.00 | 30.00 | 30.20 | 30.20 | -0.95% | 432,592 |
| Jun 10, 2026 | 30.28 | 31.28 | 30.00 | 30.49 | 30.49 | -0.20% | 373,847 |
| Jun 9, 2026 | 31.04 | 31.46 | 29.36 | 30.55 | 30.55 | 0.16% | 360,197 |
| Jun 8, 2026 | 30.88 | 31.13 | 30.24 | 30.50 | 30.50 | 0.49% | 438,235 |
| Jun 5, 2026 | 32.80 | 32.98 | 30.30 | 30.35 | 30.35 | -8.28% | 634,944 |
| Jun 4, 2026 | 29.49 | 33.62 | 29.49 | 33.09 | 33.09 | 11.11% | 744,735 |
| Jun 3, 2026 | 29.92 | 30.09 | 29.19 | 29.78 | 29.78 | -0.47% | 712,224 |
| Jun 2, 2026 | 30.37 | 30.40 | 28.31 | 29.92 | 29.92 | -2.48% | 911,717 |
| Jun 1, 2026 | 30.01 | 31.67 | 29.45 | 30.68 | 30.68 | 1.35% | 1,253,727 |
| May 29, 2026 | 27.24 | 30.88 | 27.00 | 30.27 | 30.27 | 12.24% | 1,309,829 |
| May 28, 2026 | 27.36 | 27.58 | 26.61 | 26.97 | 26.97 | -1.82% | 408,668 |
| May 27, 2026 | 28.05 | 28.62 | 27.08 | 27.47 | 27.47 | -1.68% | 433,603 |
| May 26, 2026 | 27.06 | 28.12 | 26.95 | 27.94 | 27.94 | 4.53% | 552,294 |
| May 22, 2026 | 27.10 | 27.69 | 26.43 | 26.73 | 26.73 | -1.00% | 434,859 |
| May 21, 2026 | 26.85 | 27.90 | 26.59 | 27.00 | 27.00 | -0.81% | 475,415 |
| May 20, 2026 | 26.15 | 27.35 | 26.06 | 27.22 | 27.22 | 4.09% | 454,446 |
| May 19, 2026 | 26.99 | 26.99 | 25.91 | 26.15 | 26.15 | -3.29% | 435,380 |
| May 18, 2026 | 28.08 | 28.20 | 26.37 | 27.04 | 27.04 | -2.98% | 367,351 |
| May 15, 2026 | 28.09 | 28.41 | 27.55 | 27.87 | 27.87 | -1.94% | 278,476 |
| May 14, 2026 | 28.93 | 29.14 | 28.07 | 28.42 | 28.42 | -1.76% | 274,758 |
| May 13, 2026 | 29.00 | 29.32 | 28.54 | 28.93 | 28.93 | -0.14% | 310,732 |
| May 12, 2026 | 28.39 | 29.40 | 27.17 | 28.97 | 28.97 | -0.17% | 412,581 |
| May 11, 2026 | 29.78 | 30.55 | 28.63 | 29.02 | 29.02 | -1.63% | 271,246 |
| May 8, 2026 | 28.91 | 30.05 | 28.67 | 29.50 | 29.50 | 2.25% | 270,996 |
| May 7, 2026 | 29.59 | 30.64 | 28.00 | 28.85 | 28.85 | -2.60% | 342,962 |
| May 6, 2026 | 29.93 | 30.41 | 29.14 | 29.62 | 29.62 | -0.70% | 398,691 |
| May 5, 2026 | 30.76 | 31.19 | 28.99 | 29.83 | 29.83 | -1.81% | 336,467 |
| May 4, 2026 | 29.90 | 31.20 | 29.74 | 30.38 | 30.38 | 1.30% | 342,274 |
| May 1, 2026 | 30.98 | 31.87 | 29.51 | 29.99 | 29.99 | -3.54% | 382,524 |
| Apr 30, 2026 | 30.10 | 31.43 | 29.90 | 31.09 | 31.09 | 3.46% | 526,319 |
| Apr 29, 2026 | 29.86 | 30.35 | 29.33 | 30.05 | 30.05 | 0.03% | 252,578 |
| Apr 28, 2026 | 30.39 | 31.01 | 29.33 | 30.04 | 30.04 | -0.96% | 481,742 |
| Apr 27, 2026 | 30.72 | 32.00 | 29.73 | 30.33 | 30.33 | -0.30% | 683,669 |
| Apr 24, 2026 | 31.33 | 31.33 | 30.00 | 30.42 | 30.42 | -1.87% | 877,571 |
| Apr 23, 2026 | 30.72 | 31.19 | 30.00 | 31.00 | 31.00 | 0.34% | 455,805 |
| Apr 22, 2026 | 31.35 | 31.73 | 30.53 | 30.90 | 30.90 | -0.27% | 247,083 |
| Apr 21, 2026 | 31.45 | 32.14 | 30.50 | 30.98 | 30.98 | -1.31% | 630,334 |
| Apr 20, 2026 | 29.83 | 31.93 | 29.67 | 31.39 | 31.39 | 5.90% | 622,235 |
| Apr 17, 2026 | 30.32 | 30.72 | 29.43 | 29.64 | 29.64 | 0.10% | 397,662 |
| Apr 16, 2026 | 29.29 | 29.71 | 28.60 | 29.61 | 29.61 | 0.68% | 380,010 |
| Apr 15, 2026 | 27.71 | 29.49 | 27.71 | 29.41 | 29.41 | 6.40% | 594,487 |
| Apr 14, 2026 | 27.09 | 27.81 | 26.86 | 27.64 | 27.64 | 3.17% | 335,291 |
| Apr 13, 2026 | 25.62 | 27.26 | 25.62 | 26.79 | 26.79 | 5.22% | 422,830 |
| Apr 10, 2026 | 27.52 | 27.61 | 25.34 | 25.46 | 25.46 | -6.57% | 337,770 |
| Apr 9, 2026 | 25.19 | 27.75 | 25.17 | 27.25 | 27.25 | 7.92% | 1,333,795 |
| Apr 8, 2026 | 25.99 | 26.00 | 24.88 | 25.25 | 25.25 | 0.24% | 489,647 |
| Apr 7, 2026 | 24.65 | 25.47 | 24.11 | 25.19 | 25.19 | 0.88% | 239,634 |
| Apr 6, 2026 | 24.89 | 25.78 | 24.89 | 24.97 | 24.97 | 0.32% | 180,269 |
| Apr 2, 2026 | 23.63 | 25.25 | 23.49 | 24.89 | 24.89 | 2.77% | 362,943 |
| Apr 1, 2026 | 23.37 | 24.30 | 23.18 | 24.22 | 24.22 | 4.98% | 1,041,349 |
| Mar 31, 2026 | 21.40 | 23.54 | 21.34 | 23.07 | 23.07 | 9.80% | 505,974 |
| Mar 30, 2026 | 21.43 | 21.51 | 20.72 | 21.01 | 21.01 | -1.96% | 308,160 |
| Mar 27, 2026 | 21.65 | 22.71 | 21.30 | 21.43 | 21.43 | -1.72% | 421,656 |
| Mar 26, 2026 | 22.41 | 23.33 | 21.77 | 21.81 | 21.81 | -4.15% | 229,733 |
| Mar 25, 2026 | 22.34 | 22.98 | 22.34 | 22.75 | 22.75 | 3.64% | 239,747 |
| Mar 24, 2026 | 21.91 | 22.08 | 21.09 | 21.95 | 21.95 | -1.04% | 384,526 |
| Mar 23, 2026 | 22.34 | 22.72 | 21.73 | 22.18 | 22.18 | 0.73% | 494,497 |
| Mar 20, 2026 | 22.80 | 23.10 | 21.94 | 22.02 | 22.02 | -3.67% | 1,300,424 |
| Mar 19, 2026 | 22.81 | 23.20 | 22.22 | 22.86 | 22.86 | 0.22% | 339,606 |
| Mar 18, 2026 | 24.75 | 24.75 | 22.63 | 22.81 | 22.81 | -5.00% | 489,529 |
| Mar 17, 2026 | 24.26 | 24.66 | 23.90 | 24.01 | 24.01 | -1.23% | 298,406 |
| Mar 16, 2026 | 24.37 | 24.93 | 24.01 | 24.31 | 24.31 | 1.72% | 254,330 |
| Mar 13, 2026 | 24.27 | 25.00 | 23.70 | 23.90 | 23.90 | -0.81% | 264,098 |
| Mar 12, 2026 | 24.76 | 24.76 | 23.29 | 24.10 | 24.10 | -2.09% | 435,689 |
| Mar 11, 2026 | 25.33 | 25.97 | 24.36 | 24.61 | 24.61 | -2.84% | 457,519 |
| Mar 10, 2026 | 25.06 | 26.86 | 24.73 | 25.33 | 25.33 | 2.10% | 1,023,362 |
| Mar 9, 2026 | 23.04 | 25.50 | 23.04 | 24.81 | 24.81 | 5.89% | 1,439,342 |
| Mar 6, 2026 | 25.41 | 26.08 | 22.87 | 23.43 | 23.43 | -7.21% | 1,790,814 |
| Mar 5, 2026 | 25.74 | 25.99 | 24.33 | 25.25 | 25.25 | -4.93% | 603,047 |
| Mar 4, 2026 | 24.00 | 27.22 | 23.96 | 26.56 | 26.56 | 10.94% | 680,580 |
| Mar 3, 2026 | 22.33 | 24.02 | 21.90 | 23.94 | 23.94 | 3.28% | 313,060 |
| Mar 2, 2026 | 22.44 | 23.35 | 21.96 | 23.18 | 23.18 | 0.91% | 864,454 |
| Feb 27, 2026 | 22.90 | 23.56 | 22.67 | 22.97 | 22.97 | -1.12% | 318,136 |
| Feb 26, 2026 | 23.29 | 23.30 | 22.01 | 23.23 | 23.23 | -0.26% | 303,192 |
| Feb 25, 2026 | 23.34 | 23.79 | 23.08 | 23.29 | 23.29 | -0.04% | 280,354 |
| Feb 24, 2026 | 23.59 | 24.25 | 23.21 | 23.30 | 23.30 | -0.77% | 235,965 |
| Feb 23, 2026 | 23.18 | 24.38 | 23.01 | 23.48 | 23.48 | 2.13% | 457,275 |
| Feb 20, 2026 | 22.88 | 23.50 | 22.49 | 22.99 | 22.99 | -0.43% | 302,535 |
| Feb 19, 2026 | 23.20 | 23.60 | 22.50 | 23.09 | 23.09 | -0.69% | 266,609 |
| Feb 18, 2026 | 22.67 | 23.66 | 22.67 | 23.25 | 23.25 | 2.06% | 315,398 |
| Feb 17, 2026 | 22.35 | 23.16 | 22.20 | 22.78 | 22.78 | 1.42% | 316,125 |
| Feb 13, 2026 | 22.89 | 23.44 | 22.13 | 22.46 | 22.46 | 0.18% | 303,154 |
| Feb 12, 2026 | 22.03 | 23.40 | 21.71 | 22.42 | 22.42 | 3.70% | 588,621 |
| Feb 11, 2026 | 21.12 | 21.95 | 20.00 | 21.62 | 21.62 | 2.56% | 388,112 |
| Feb 10, 2026 | 21.52 | 22.08 | 21.00 | 21.08 | 21.08 | -1.45% | 400,665 |
| Feb 9, 2026 | 21.89 | 21.90 | 20.48 | 21.39 | 21.39 | -2.15% | 452,533 |
| Feb 6, 2026 | 21.86 | 22.36 | 21.42 | 21.86 | 21.86 | 2.39% | 488,797 |
| Feb 5, 2026 | 22.07 | 23.79 | 21.12 | 21.35 | 21.35 | -3.09% | 814,704 |
| Feb 4, 2026 | 21.65 | 22.20 | 20.80 | 22.03 | 22.03 | -2.67% | 898,050 |
| Feb 3, 2026 | 22.69 | 23.68 | 21.28 | 22.64 | 22.64 | -0.15% | 1,338,958 |