RAPT Therapeutics, Inc. (RAPT)
NASDAQ: RAPT · Real-Time Price · USD
34.47
0.00 (-0.01%)
At close: Dec 5, 2025, 4:00 PM EST
33.82
-0.65 (-1.87%)
After-hours: Dec 5, 2025, 6:43 PM EST
RAPT Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.47 | 35.72 | 33.90 | 34.47 | 34.47 | -0.01% | 363,674 |
| Dec 4, 2025 | 32.08 | 34.73 | 31.72 | 34.47 | 34.47 | 7.42% | 441,066 |
| Dec 3, 2025 | 32.25 | 32.50 | 31.24 | 32.09 | 32.09 | -0.74% | 343,240 |
| Dec 2, 2025 | 31.52 | 32.40 | 30.00 | 32.33 | 32.33 | 2.60% | 814,809 |
| Dec 1, 2025 | 33.56 | 33.56 | 31.44 | 31.51 | 31.51 | -6.78% | 219,575 |
| Nov 28, 2025 | 33.26 | 35.10 | 32.17 | 33.80 | 33.80 | 1.62% | 353,048 |
| Nov 26, 2025 | 30.15 | 34.46 | 29.76 | 33.26 | 33.26 | 10.98% | 832,311 |
| Nov 25, 2025 | 29.00 | 30.28 | 28.75 | 29.97 | 29.97 | 2.92% | 514,971 |
| Nov 24, 2025 | 27.67 | 29.66 | 27.67 | 29.12 | 29.12 | 7.53% | 368,655 |
| Nov 21, 2025 | 27.61 | 27.79 | 26.50 | 27.08 | 27.08 | -0.73% | 283,817 |
| Nov 20, 2025 | 29.29 | 29.29 | 27.00 | 27.28 | 27.28 | -3.67% | 305,007 |
| Nov 19, 2025 | 27.97 | 28.72 | 27.60 | 28.32 | 28.32 | 0.14% | 281,487 |
| Nov 18, 2025 | 28.07 | 28.86 | 27.95 | 28.28 | 28.28 | -1.29% | 356,616 |
| Nov 17, 2025 | 28.99 | 29.53 | 28.50 | 28.65 | 28.65 | -0.69% | 342,967 |
| Nov 14, 2025 | 26.97 | 29.28 | 26.78 | 28.85 | 28.85 | 3.81% | 283,609 |
| Nov 13, 2025 | 29.40 | 29.67 | 27.44 | 27.79 | 27.79 | -5.48% | 542,969 |
| Nov 12, 2025 | 29.65 | 29.90 | 29.02 | 29.40 | 29.40 | -0.27% | 621,613 |
| Nov 11, 2025 | 28.92 | 29.62 | 28.64 | 29.48 | 29.48 | 1.66% | 327,809 |
| Nov 10, 2025 | 29.00 | 30.12 | 28.28 | 29.00 | 29.00 | 0.49% | 343,315 |
| Nov 7, 2025 | 28.34 | 29.25 | 27.76 | 28.86 | 28.86 | -0.62% | 300,758 |
| Nov 6, 2025 | 28.27 | 29.66 | 28.00 | 29.04 | 29.04 | 2.72% | 308,205 |
| Nov 5, 2025 | 28.69 | 29.37 | 27.87 | 28.27 | 28.27 | -0.81% | 437,462 |
| Nov 4, 2025 | 28.55 | 29.61 | 28.17 | 28.50 | 28.50 | -2.90% | 327,948 |
| Nov 3, 2025 | 31.18 | 31.64 | 28.99 | 29.35 | 29.35 | -2.85% | 359,847 |
| Oct 31, 2025 | 29.56 | 30.84 | 29.34 | 30.21 | 30.21 | 1.72% | 598,226 |
| Oct 30, 2025 | 30.00 | 31.00 | 29.09 | 29.70 | 29.70 | -0.27% | 407,506 |
| Oct 29, 2025 | 30.50 | 30.77 | 29.39 | 29.78 | 29.78 | -1.16% | 500,576 |
| Oct 28, 2025 | 30.45 | 30.69 | 29.30 | 30.13 | 30.13 | 0.10% | 496,373 |
| Oct 27, 2025 | 30.00 | 31.00 | 29.45 | 30.10 | 30.10 | 1.93% | 805,416 |
| Oct 24, 2025 | 29.75 | 30.00 | 28.87 | 29.53 | 29.53 | -1.57% | 555,143 |
| Oct 23, 2025 | 30.10 | 30.29 | 29.37 | 30.00 | 30.00 | - | 951,368 |
| Oct 22, 2025 | 32.81 | 34.11 | 29.00 | 30.00 | 30.00 | -10.53% | 2,955,014 |
| Oct 21, 2025 | 34.40 | 36.00 | 31.96 | 33.53 | 33.53 | -0.42% | 483,531 |
| Oct 20, 2025 | 42.25 | 42.39 | 25.50 | 33.67 | 33.67 | 14.76% | 3,967,042 |
| Oct 17, 2025 | 28.24 | 29.50 | 27.75 | 29.34 | 29.34 | 1.42% | 100,685 |
| Oct 16, 2025 | 27.26 | 29.00 | 27.07 | 28.93 | 28.93 | 7.03% | 162,119 |
| Oct 15, 2025 | 25.41 | 27.96 | 25.29 | 27.03 | 27.03 | 8.12% | 166,933 |
| Oct 14, 2025 | 25.74 | 26.23 | 24.80 | 25.00 | 25.00 | -5.12% | 163,948 |
| Oct 13, 2025 | 27.41 | 27.41 | 24.25 | 26.35 | 26.35 | -1.64% | 264,153 |
| Oct 10, 2025 | 29.94 | 29.96 | 26.49 | 26.79 | 26.79 | -10.74% | 191,874 |
| Oct 9, 2025 | 29.47 | 30.36 | 28.65 | 30.02 | 30.02 | 1.95% | 139,003 |
| Oct 8, 2025 | 29.27 | 30.93 | 28.31 | 29.44 | 29.44 | 1.45% | 392,974 |
| Oct 7, 2025 | 29.73 | 30.70 | 26.93 | 29.02 | 29.02 | -2.85% | 343,086 |
| Oct 6, 2025 | 30.35 | 32.35 | 29.53 | 29.87 | 29.87 | -0.90% | 387,025 |
| Oct 3, 2025 | 29.26 | 31.76 | 28.07 | 30.14 | 30.14 | 3.57% | 532,642 |
| 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% | 333,477 |
| 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% | 208,366 |
| 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 | 1.23% | 144,394 |
| Sep 15, 2025 | 15.94 | 17.66 | 15.82 | 17.42 | 17.42 | 7.37% | 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% | 114,756 |
| 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% | 60,760 |
| Sep 8, 2025 | 13.10 | 13.58 | 12.87 | 13.28 | 13.28 | 2.71% | 105,723 |
| Sep 5, 2025 | 12.68 | 13.66 | 12.55 | 12.93 | 12.93 | 1.57% | 91,956 |
| Sep 4, 2025 | 11.19 | 12.73 | 11.19 | 12.73 | 12.73 | 12.65% | 96,811 |
| Sep 3, 2025 | 11.81 | 11.81 | 11.20 | 11.30 | 11.30 | -4.80% | 39,900 |
| Sep 2, 2025 | 11.30 | 12.13 | 11.15 | 11.87 | 11.87 | 4.31% | 34,459 |
| Aug 29, 2025 | 11.53 | 11.53 | 11.22 | 11.38 | 11.38 | -0.70% | 17,819 |
| Aug 28, 2025 | 11.71 | 11.78 | 11.15 | 11.46 | 11.46 | -1.63% | 62,925 |
| Aug 27, 2025 | 11.28 | 11.65 | 11.20 | 11.65 | 11.65 | 3.23% | 93,811 |
| Aug 26, 2025 | 11.00 | 11.58 | 11.00 | 11.29 | 11.29 | 3.72% | 77,952 |
| Aug 25, 2025 | 11.22 | 11.35 | 10.88 | 10.88 | 10.88 | -3.84% | 36,404 |
| Aug 22, 2025 | 10.77 | 11.32 | 10.67 | 11.32 | 11.32 | 5.55% | 34,526 |
| Aug 21, 2025 | 10.23 | 11.13 | 10.06 | 10.72 | 10.72 | 3.88% | 45,873 |
| Aug 20, 2025 | 10.69 | 10.95 | 10.06 | 10.32 | 10.32 | -4.62% | 71,339 |
| Aug 19, 2025 | 11.70 | 12.16 | 10.63 | 10.82 | 10.82 | -7.76% | 60,794 |
| Aug 18, 2025 | 11.80 | 12.25 | 11.50 | 11.73 | 11.73 | -0.09% | 139,986 |
| Aug 15, 2025 | 11.38 | 11.84 | 11.00 | 11.74 | 11.74 | 4.36% | 181,585 |
| Aug 14, 2025 | 10.43 | 11.38 | 10.20 | 11.25 | 11.25 | 6.13% | 47,587 |
| Aug 13, 2025 | 10.74 | 11.14 | 10.22 | 10.60 | 10.60 | -2.75% | 540,071 |
| Aug 12, 2025 | 9.49 | 10.91 | 8.75 | 10.90 | 10.90 | 14.14% | 573,701 |
| Aug 11, 2025 | 9.77 | 10.15 | 9.33 | 9.55 | 9.55 | -2.65% | 32,761 |
| Aug 8, 2025 | 10.86 | 10.86 | 9.66 | 9.81 | 9.81 | -4.29% | 25,131 |
| Aug 7, 2025 | 10.14 | 10.86 | 9.57 | 10.25 | 10.25 | 2.60% | 29,773 |
| Aug 6, 2025 | 10.01 | 10.19 | 9.55 | 9.99 | 9.99 | -1.09% | 21,285 |
| Aug 5, 2025 | 10.76 | 10.76 | 10.09 | 10.10 | 10.10 | -6.13% | 38,145 |
| Aug 4, 2025 | 10.50 | 10.89 | 10.49 | 10.76 | 10.76 | 2.57% | 23,576 |
| Aug 1, 2025 | 10.57 | 10.98 | 10.10 | 10.49 | 10.49 | -2.87% | 31,799 |
| Jul 31, 2025 | 11.18 | 11.25 | 10.68 | 10.80 | 10.80 | -4.59% | 36,783 |
| Jul 30, 2025 | 12.32 | 12.34 | 11.22 | 11.32 | 11.32 | -1.82% | 36,730 |
| Jul 29, 2025 | 12.61 | 12.61 | 11.15 | 11.53 | 11.53 | -9.00% | 55,988 |
| Jul 28, 2025 | 13.41 | 13.50 | 12.67 | 12.67 | 12.67 | -4.81% | 36,762 |
| Jul 25, 2025 | 12.65 | 13.46 | 12.14 | 13.31 | 13.31 | 5.22% | 66,312 |
| Jul 24, 2025 | 13.68 | 14.09 | 12.54 | 12.65 | 12.65 | -9.25% | 74,288 |
| Jul 23, 2025 | 12.50 | 14.04 | 12.50 | 13.94 | 13.94 | 13.52% | 114,379 |
| Jul 22, 2025 | 12.27 | 12.46 | 11.62 | 12.28 | 12.28 | 4.96% | 73,282 |
| Jul 21, 2025 | 11.68 | 12.40 | 11.36 | 11.70 | 11.70 | 0.17% | 77,716 |
| Jul 18, 2025 | 10.35 | 12.00 | 10.35 | 11.68 | 11.68 | 14.17% | 163,056 |
| Jul 17, 2025 | 10.60 | 10.75 | 10.00 | 10.23 | 10.23 | -2.76% | 90,930 |