RAPT Therapeutics, Inc. - Common Stock (RAPT)

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

Date Range:

2025-08-08 - 2025-11-08

Date	Open	High	Low	Close	Volume	Adjusted Close
11/07/2025	28.34	29.25	27.76	28.86	300,521	28.86
11/06/2025	28.27	29.66	28.00	29.04	308,203	29.04
11/05/2025	28.69	29.37	27.87	28.27	435,924	28.27
11/04/2025	28.55	29.61	28.17	28.50	327,947	28.50
11/03/2025	31.18	31.64	28.99	29.35	359,536	29.35
10/31/2025	29.56	30.84	29.34	30.21	598,226	30.21
10/30/2025	30.00	31.00	29.09	29.70	407,476	29.70
10/29/2025	30.50	30.77	29.39	29.78	500,526	29.78
10/28/2025	30.45	30.69	29.30	30.13	496,368	30.13
10/27/2025	30.00	31.00	29.45	30.10	805,362	30.10
10/24/2025	29.75	30.00	28.86	29.53	555,143	29.53
10/23/2025	30.10	30.29	29.37	30.00	951,268	30.00
10/22/2025	32.81	34.11	29.00	30.00	2,956,914	30.00
10/21/2025	34.40	36.00	31.96	33.53	480,635	33.53
10/20/2025	42.25	42.39	25.50	33.67	3,965,361	33.67
10/17/2025	28.24	29.50	27.75	29.34	100,685	29.34
10/16/2025	27.26	29.00	27.07	28.93	162,119	28.93
10/15/2025	25.41	27.95	25.29	27.03	166,933	27.03
10/14/2025	25.74	26.23	24.80	25.00	163,948	25.00
10/13/2025	27.41	27.41	24.25	26.35	264,153	26.35
10/10/2025	29.94	29.95	26.49	26.79	191,874	26.79
10/09/2025	29.47	30.36	28.65	30.02	139,003	30.02
10/08/2025	29.27	30.93	28.31	29.44	392,974	29.44
10/07/2025	29.73	30.70	26.93	29.02	343,086	29.02
10/06/2025	30.35	32.35	29.53	29.87	387,005	29.87
10/03/2025	29.26	31.76	28.07	30.14	532,642	30.14
10/02/2025	27.24	29.73	26.02	29.10	341,469	29.10
10/01/2025	25.79	28.30	25.38	27.24	450,136	27.24
9/30/2025	27.19	27.36	24.34	25.79	1,089,656	25.79
9/29/2025	26.83	27.74	26.47	26.62	367,121	26.62
9/26/2025	25.96	27.00	23.50	26.38	333,477	26.38
9/25/2025	22.92	25.35	22.19	24.45	176,814	24.45
9/24/2025	21.66	24.00	21.64	23.95	200,617	23.95
9/23/2025	20.41	21.12	20.18	20.96	102,230	20.96
9/22/2025	18.89	20.88	18.08	20.13	208,366	20.13
9/19/2025	20.78	21.29	19.35	19.86	608,590	19.86
9/18/2025	18.40	20.90	18.14	20.50	340,011	20.50
9/17/2025	17.73	18.24	16.90	18.00	135,918	18.00
9/16/2025	17.42	18.24	17.03	17.63	144,394	17.63
9/15/2025	15.94	17.66	15.82	17.41	133,030	17.41
9/12/2025	15.63	16.59	15.43	16.22	340,253	16.22
9/11/2025	14.29	15.76	14.15	15.70	114,756	15.70
9/10/2025	13.53	14.35	13.53	14.14	128,821	14.14
9/09/2025	13.17	13.63	13.00	13.60	60,760	13.60
9/08/2025	13.10	13.58	12.87	13.28	105,723	13.28
9/05/2025	12.68	13.66	12.55	12.93	91,956	12.93
9/04/2025	11.19	12.73	11.19	12.73	96,761	12.73
9/03/2025	11.81	11.81	11.20	11.30	39,900	11.30
9/02/2025	11.30	12.13	11.14	11.87	34,459	11.87
8/29/2025	11.53	11.53	11.22	11.38	17,819	11.38
8/28/2025	11.71	11.78	11.15	11.46	62,925	11.46
8/27/2025	11.28	11.65	11.20	11.65	93,811	11.65
8/26/2025	11.00	11.57	11.00	11.29	77,017	11.29
8/25/2025	11.22	11.35	10.88	10.88	36,404	10.88
8/22/2025	10.77	11.31	10.67	11.31	34,526	11.31
8/21/2025	10.23	11.13	10.06	10.72	45,873	10.72
8/20/2025	10.69	10.95	10.06	10.32	71,339	10.32
8/19/2025	11.70	12.16	10.63	10.82	59,086	10.82
8/18/2025	11.80	12.25	11.50	11.73	139,965	11.73
8/15/2025	11.38	11.84	11.00	11.74	181,585	11.74
8/14/2025	10.43	11.38	10.20	11.25	47,587	11.25
8/13/2025	10.74	11.14	10.22	10.60	540,071	10.60
8/12/2025	9.49	10.91	8.75	10.90	573,701	10.90
8/11/2025	9.77	10.15	9.33	9.55	32,761	9.55
8/08/2025	10.86	10.86	9.66	9.81	25,131	9.81