ArriVent BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	24.48	25.69	24.35	24.69	24.69	1.40%	643,186
Dec 4, 2025	22.89	25.00	22.89	24.35	24.35	6.42%	944,359
Dec 3, 2025	20.77	22.95	20.41	22.88	22.88	10.27%	442,860
Dec 2, 2025	22.33	22.33	20.49	20.75	20.75	-7.86%	308,089
Dec 1, 2025	22.59	22.94	22.03	22.52	22.52	-1.83%	350,983
Nov 28, 2025	23.12	23.32	22.88	22.94	22.94	-0.48%	126,509
Nov 26, 2025	22.69	23.44	22.18	23.05	23.05	1.19%	590,711
Nov 25, 2025	21.80	23.06	21.80	22.78	22.78	5.90%	368,286
Nov 24, 2025	20.59	22.00	20.52	21.51	21.51	5.70%	308,040
Nov 21, 2025	19.88	20.60	19.88	20.35	20.35	1.45%	164,667
Nov 20, 2025	20.34	21.07	19.99	20.06	20.06	0.15%	192,410
Nov 19, 2025	20.09	20.45	19.93	20.03	20.03	-0.89%	136,261
Nov 18, 2025	20.62	20.86	20.00	20.21	20.21	-2.32%	153,132
Nov 17, 2025	20.74	21.11	20.03	20.69	20.69	-	270,656
Nov 14, 2025	19.46	21.00	19.42	20.69	20.69	5.13%	456,731
Nov 13, 2025	19.99	20.24	19.10	19.68	19.68	-2.57%	249,809
Nov 12, 2025	19.44	20.48	19.27	20.20	20.20	4.23%	366,785
Nov 11, 2025	18.51	19.67	18.04	19.38	19.38	4.19%	329,322
Nov 10, 2025	18.67	18.95	17.81	18.60	18.60	3.08%	387,726
Nov 7, 2025	18.41	18.63	17.77	18.05	18.05	-1.88%	282,513
Nov 6, 2025	18.39	19.05	18.29	18.39	18.39	0.33%	212,862
Nov 5, 2025	18.65	18.78	17.84	18.33	18.33	-2.03%	317,002
Nov 4, 2025	17.28	19.93	17.23	18.71	18.71	6.31%	686,575
Nov 3, 2025	18.38	18.50	17.00	17.60	17.60	-6.03%	440,448
Oct 31, 2025	18.64	18.98	18.00	18.73	18.73	1.41%	245,472
Oct 30, 2025	18.60	19.43	18.43	18.47	18.47	-1.12%	495,992
Oct 29, 2025	19.61	19.61	18.53	18.68	18.68	-4.98%	219,804
Oct 28, 2025	19.42	20.04	19.17	19.66	19.66	0.87%	520,164
Oct 27, 2025	18.63	19.70	18.63	19.49	19.49	4.78%	527,341
Oct 24, 2025	18.35	18.84	18.16	18.60	18.60	2.82%	292,538
Oct 23, 2025	18.49	18.93	17.89	18.09	18.09	-2.16%	260,585
Oct 22, 2025	19.56	19.90	18.45	18.49	18.49	-5.62%	222,281
Oct 21, 2025	19.93	20.10	19.27	19.59	19.59	-2.00%	336,394
Oct 20, 2025	19.72	20.25	19.50	19.99	19.99	2.46%	242,587
Oct 17, 2025	19.41	19.86	19.00	19.51	19.51	-0.59%	168,862
Oct 16, 2025	20.82	21.00	19.33	19.63	19.63	-4.64%	172,017
Oct 15, 2025	20.03	20.73	19.90	20.58	20.58	2.90%	390,341
Oct 14, 2025	20.68	21.20	19.46	20.00	20.00	-4.31%	403,622
Oct 13, 2025	20.88	21.08	20.49	20.90	20.90	0.19%	194,143
Oct 10, 2025	21.08	21.32	20.63	20.86	20.86	-1.28%	223,326
Oct 9, 2025	20.86	21.86	20.69	21.13	21.13	1.49%	577,052
Oct 8, 2025	19.46	20.90	19.30	20.82	20.82	7.82%	433,678
Oct 7, 2025	19.91	19.98	19.15	19.31	19.31	-3.21%	174,186
Oct 6, 2025	19.91	20.16	19.60	19.95	19.95	0.55%	259,011
Oct 3, 2025	18.82	20.03	18.82	19.84	19.84	5.36%	353,771
Oct 2, 2025	18.52	18.94	18.46	18.83	18.83	2.00%	190,718
Oct 1, 2025	18.31	18.80	18.31	18.46	18.46	0.05%	127,142
Sep 30, 2025	18.35	18.69	18.10	18.45	18.45	1.60%	270,906
Sep 29, 2025	18.27	18.79	17.04	18.16	18.16	0.72%	529,355
Sep 26, 2025	17.16	18.09	17.10	18.03	18.03	5.01%	275,664