5 DAY PERFORMANCE
+3.52%
1 MONTH PERFORMANCE
+11.46%
3 MONTH PERFORMANCE
+16.08%
6 MONTH PERFORMANCE
+21.09%
YEAR-TO-DATE PERFORMANCE
+15.56%
1 YEAR PERFORMANCE
-14.24%
ArriVent BioPharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $22.67 | $23.25 (2.56%) | $23.66 | $22.67 | 315.40 K | $974.48 M |
| 02/17/2026 | $22.35 | $22.78 (1.92%) | $23.16 | $22.20 | 316.13 K | $954.78 M |
| 02/13/2026 | $22.89 | $22.46 (-1.88%) | $23.44 | $22.13 | 303.20 K | $941.36 M |
| 02/12/2026 | $22.03 | $22.42 (1.77%) | $23.40 | $21.71 | 588.62 K | $939.69 M |
| 02/11/2026 | $21.12 | $21.62 (2.37%) | $21.95 | $20.00 | 388.11 K | $906.16 M |
| 02/10/2026 | $21.52 | $21.08 (-2.04%) | $22.08 | $21.00 | 400.70 K | $883.52 M |
| 02/09/2026 | $21.89 | $21.39 (-2.28%) | $21.90 | $20.48 | 452.53 K | $896.52 M |
| 02/06/2026 | $21.86 | $21.86 (0%) | $22.36 | $21.42 | 488.80 K | $916.22 M |
| 02/05/2026 | $22.07 | $21.35 (-3.26%) | $23.79 | $21.12 | 814.70 K | $894.84 M |
| 02/04/2026 | $21.65 | $22.03 (1.76%) | $22.20 | $20.80 | 898.10 K | $923.34 M |
| 02/03/2026 | $22.69 | $22.64 (-0.22%) | $23.68 | $21.28 | 1.34 M | $948.91 M |
| 02/02/2026 | $22.27 | $22.67 (1.8%) | $23.25 | $21.80 | 532.66 K | $950.17 M |
| 01/30/2026 | $22.20 | $22.49 (1.31%) | $23.39 | $22.20 | 475.70 K | $942.62 M |
| 01/29/2026 | $22.47 | $22.50 (0.13%) | $24.27 | $22.24 | 206.73 K | $943.04 M |
| 01/28/2026 | $23.25 | $22.57 (-2.92%) | $23.67 | $22.28 | 360.76 K | $945.97 M |
| 01/27/2026 | $23.52 | $23.11 (-1.74%) | $24.30 | $22.59 | 341.90 K | $968.61 M |
| 01/26/2026 | $23.25 | $23.60 (1.51%) | $23.82 | $22.35 | 424.12 K | $989.14 M |
| 01/23/2026 | $25.40 | $23.22 (-8.58%) | $25.80 | $23.04 | 410.90 K | $973.22 M |
| 01/22/2026 | $23.19 | $25.20 (8.67%) | $26.00 | $23.15 | 769.87 K | $1.06 B |
| 01/21/2026 | $22.44 | $22.88 (1.96%) | $23.10 | $22.01 | 478.90 K | $958.97 M |
| 01/20/2026 | $20.26 | $22.26 (9.87%) | $22.63 | $20.26 | 473.43 K | $932.98 M |
| 01/16/2026 | $21.88 | $20.86 (-4.66%) | $22.40 | $20.76 | 423.40 K | $874.30 M |
| 01/15/2026 | $22.38 | $21.90 (-2.14%) | $23.12 | $21.71 | 207.60 K | $917.89 M |
| 01/14/2026 | $21.89 | $22.47 (2.65%) | $23.33 | $21.80 | 338.10 K | $941.78 M |
| 01/13/2026 | $20.36 | $21.97 (7.91%) | $22.01 | $20.36 | 413.30 K | $920.83 M |
| 01/12/2026 | $20.50 | $20.44 (-0.29%) | $20.58 | $19.56 | 319.88 K | $856.70 M |
| 01/09/2026 | $19.86 | $20.52 (3.32%) | $21.20 | $19.86 | 307.65 K | $860.05 M |
| 01/08/2026 | $19.39 | $19.62 (1.19%) | $20.16 | $19.16 | 233.61 K | $686.82 M |
| 01/07/2026 | $19.11 | $19.64 (2.77%) | $20.01 | $18.99 | 410.21 K | $687.52 M |
| 01/06/2026 | $19.40 | $18.93 (-2.42%) | $19.86 | $18.20 | 712.50 K | $662.67 M |
| 01/05/2026 | $20.79 | $19.53 (-6.06%) | $21.16 | $19.03 | 646.23 K | $683.67 M |
| 01/02/2026 | $20.25 | $20.80 (2.72%) | $21.01 | $20.01 | 397.45 K | $728.13 M |
| 12/31/2025 | $20.60 | $20.12 (-2.33%) | $20.91 | $20.03 | 620.60 K | $704.32 M |
| 12/30/2025 | $21.07 | $20.72 (-1.66%) | $21.08 | $20.67 | 660.40 K | $725.33 M |
| 12/29/2025 | $21.82 | $21.15 (-3.07%) | $22.42 | $21.05 | 253.80 K | $740.38 M |
| 12/26/2025 | $22.33 | $21.97 (-1.61%) | $22.81 | $21.81 | 215.32 K | $769.08 M |
| 12/24/2025 | $22.29 | $22.29 (0%) | $22.62 | $21.93 | 77.00 K | $780.29 M |
| 12/23/2025 | $22.50 | $22.32 (-0.8%) | $22.61 | $21.81 | 202.20 K | $781.34 M |
| 12/22/2025 | $22.05 | $22.40 (1.59%) | $22.79 | $22.05 | 282.60 K | $784.14 M |
| 12/19/2025 | $21.37 | $22.01 (2.99%) | $22.66 | $21.32 | 1.02 M | $770.48 M |
| 12/18/2025 | $22.28 | $21.17 (-4.98%) | $22.77 | $20.67 | 762.43 K | $741.08 M |
| 12/17/2025 | $23.10 | $22.24 (-3.72%) | $23.50 | $21.66 | 634.82 K | $778.54 M |
| 12/16/2025 | $23.49 | $23.11 (-1.62%) | $24.41 | $22.76 | 477.40 K | $808.99 M |
| 12/15/2025 | $24.49 | $23.64 (-3.47%) | $25.50 | $22.88 | 540.12 K | $827.54 M |
| 12/12/2025 | $24.36 | $24.42 (0.25%) | $24.78 | $23.52 | 209.80 K | $854.85 M |
| 12/11/2025 | $24.49 | $24.32 (-0.69%) | $25.25 | $24.12 | 306.80 K | $851.35 M |
| 12/10/2025 | $25.48 | $24.35 (-4.43%) | $25.80 | $23.29 | 526.10 K | $852.40 M |
| 12/09/2025 | $24.93 | $24.91 (-0.08%) | $25.48 | $24.55 | 246.20 K | $872.00 M |
| 12/08/2025 | $24.99 | $24.98 (-0.04%) | $25.82 | $24.60 | 557.69 K | $874.45 M |
| 12/05/2025 | $24.48 | $24.69 (0.86%) | $25.69 | $24.35 | 643.20 K | $864.30 M |
| 12/04/2025 | $22.89 | $24.35 (6.38%) | $25.00 | $22.89 | 944.36 K | $852.40 M |
| 12/03/2025 | $20.77 | $22.88 (10.16%) | $22.95 | $20.41 | 442.90 K | $800.94 M |
| 12/02/2025 | $22.33 | $20.75 (-7.08%) | $22.33 | $20.49 | 308.14 K | $726.38 M |
| 12/01/2025 | $22.59 | $22.52 (-0.31%) | $22.94 | $22.02 | 351.07 K | $788.34 M |
| 11/28/2025 | $23.12 | $22.94 (-0.78%) | $23.32 | $22.88 | 126.60 K | $803.04 M |
| 11/26/2025 | $22.69 | $23.05 (1.59%) | $23.44 | $22.18 | 590.91 K | $806.89 M |
| 11/25/2025 | $21.80 | $22.78 (4.5%) | $23.06 | $21.80 | 368.30 K | $797.44 M |
| 11/24/2025 | $20.59 | $21.51 (4.47%) | $22.00 | $20.52 | 308.23 K | $752.98 M |
| 11/21/2025 | $19.88 | $20.35 (2.36%) | $20.60 | $19.88 | 164.70 K | $712.37 M |
| 11/20/2025 | $20.34 | $20.06 (-1.38%) | $21.07 | $19.99 | 192.41 K | $702.22 M |
| 11/19/2025 | $20.09 | $20.03 (-0.3%) | $20.45 | $19.93 | 136.30 K | $701.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
