ArriVent BioPharma, Inc. - Common Stock (AVBP)

Last Price22.39

Change-0.72 (-3.12%)

NASDAQ · Last Trade: Dec 17th, 11:00 AM EST

Historical Prices For ArriVent BioPharma, Inc. - Common Stock (AVBP)

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	23.49	24.41	22.75	23.11	477,366	23.11
12/15/2025	24.49	25.50	22.88	23.64	540,116	23.64
12/12/2025	24.36	24.78	23.52	24.42	209,767	24.42
12/11/2025	24.49	25.25	24.12	24.32	305,806	24.32
12/10/2025	25.48	25.80	23.29	24.35	526,063	24.35
12/09/2025	24.93	25.48	24.55	24.91	246,174	24.91
12/08/2025	24.99	25.82	24.60	24.98	557,439	24.98
12/05/2025	24.48	25.69	24.35	24.69	643,204	24.69
12/04/2025	22.89	25.00	22.89	24.35	944,280	24.35
12/03/2025	20.77	22.95	20.41	22.88	442,860	22.88
12/02/2025	22.33	22.33	20.49	20.75	308,117	20.75
12/01/2025	22.59	22.94	22.02	22.52	350,865	22.52
11/28/2025	23.12	23.32	22.88	22.94	126,560	22.94
11/26/2025	22.69	23.44	22.18	23.05	590,912	23.05
11/25/2025	21.80	23.06	21.80	22.78	368,286	22.78
11/24/2025	20.59	22.00	20.52	21.51	308,140	21.51
11/21/2025	19.88	20.60	19.88	20.35	164,687	20.35
11/20/2025	20.34	21.07	19.99	20.06	192,310	20.06
11/19/2025	20.09	20.45	19.93	20.03	136,261	20.03
11/18/2025	20.62	20.86	20.00	20.21	153,132	20.21
11/17/2025	20.74	21.11	20.03	20.69	270,656	20.69
11/14/2025	19.46	21.00	19.42	20.69	456,731	20.69
11/13/2025	19.99	20.24	19.10	19.68	249,809	19.68
11/12/2025	19.44	20.48	19.27	20.20	366,785	20.20
11/11/2025	18.51	19.67	18.04	19.38	329,322	19.38
11/10/2025	18.67	18.95	17.81	18.60	387,726	18.60
11/07/2025	18.41	18.63	17.77	18.05	282,513	18.05
11/06/2025	18.39	19.05	18.29	18.39	198,217	18.39
11/05/2025	18.65	18.78	17.84	18.33	317,002	18.33
11/04/2025	17.28	19.93	17.23	18.71	686,525	18.71
11/03/2025	18.38	18.50	17.00	17.60	440,448	17.60
10/31/2025	18.64	18.98	18.00	18.73	245,472	18.73
10/30/2025	18.60	19.43	18.43	18.47	495,992	18.47
10/29/2025	19.61	19.61	18.53	18.68	219,804	18.68
10/28/2025	19.42	20.04	19.17	19.66	520,164	19.66
10/27/2025	18.63	19.70	18.63	19.49	527,341	19.49
10/24/2025	18.35	18.84	18.16	18.60	292,538	18.60
10/23/2025	18.49	18.93	17.89	18.09	260,285	18.09
10/22/2025	19.56	19.90	18.45	18.49	222,281	18.49
10/21/2025	19.93	20.10	19.27	19.59	336,244	19.59
10/20/2025	19.72	20.25	19.50	19.99	242,587	19.99
10/17/2025	19.41	19.86	19.00	19.51	168,862	19.51
10/16/2025	20.82	21.00	19.33	19.63	172,017	19.63
10/15/2025	20.03	20.73	19.90	20.58	390,341	20.58
10/14/2025	20.90	21.20	19.46	20.00	403,622	20.00
10/13/2025	20.88	21.07	20.49	20.90	194,143	20.90
10/10/2025	21.08	21.32	20.63	20.86	223,326	20.86
10/09/2025	20.86	21.86	20.69	21.13	577,052	21.13
10/08/2025	19.46	20.90	19.30	20.82	433,678	20.82
10/07/2025	19.91	19.98	19.15	19.31	174,186	19.31
10/06/2025	19.91	20.16	19.60	19.95	259,011	19.95
10/03/2025	18.82	20.02	18.82	19.84	353,771	19.84
10/02/2025	18.52	18.94	18.46	18.83	190,718	18.83
10/01/2025	18.31	18.80	18.31	18.47	127,142	18.47
9/30/2025	18.35	18.69	18.10	18.45	270,906	18.45
9/29/2025	18.27	18.79	17.04	18.16	529,355	18.16
9/26/2025	17.16	18.09	17.10	18.03	280,237	18.03
9/25/2025	17.74	17.75	17.16	17.17	148,206	17.17
9/24/2025	18.12	18.51	17.84	17.86	166,776	17.86
9/23/2025	18.64	19.05	18.04	18.27	272,549	18.27
9/22/2025	17.67	18.63	17.31	18.62	326,282	18.62
9/19/2025	18.58	18.58	17.59	17.65	1,516,760	17.65
9/18/2025	17.66	18.63	17.64	18.58	358,004	18.58
9/17/2025	18.27	18.70	17.21	17.51	311,028	17.51