5 DAY PERFORMANCE
-5.25%
1 MONTH PERFORMANCE
+22.26%
3 MONTH PERFORMANCE
+39.34%
6 MONTH PERFORMANCE
+3.27%
YEAR-TO-DATE PERFORMANCE
+321.11%
1 YEAR PERFORMANCE
+260.95%
Rapid Micro Biosystems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.03 | $3.98 (-1.24%) | $4.24 | $3.95 | 90.20 K | $177.25 M |
| 12/04/2025 | $4.01 | $4.03 (0.5%) | $4.20 | $4.00 | 103.20 K | $179.48 M |
| 12/03/2025 | $4.10 | $4.00 (-2.44%) | $4.12 | $3.99 | 42.40 K | $178.14 M |
| 12/02/2025 | $4.15 | $4.09 (-1.45%) | $4.19 | $3.95 | 64.90 K | $182.15 M |
| 12/01/2025 | $4.15 | $4.12 (-0.72%) | $4.19 | $4.11 | 32.30 K | $183.48 M |
| 11/28/2025 | $4.10 | $4.19 (2.2%) | $4.25 | $4.10 | 40.32 K | $186.60 M |
| 11/26/2025 | $4.18 | $4.14 (-0.96%) | $4.29 | $4.13 | 82.89 K | $184.37 M |
| 11/25/2025 | $4.16 | $4.15 (-0.24%) | $4.26 | $4.08 | 92.20 K | $184.82 M |
| 11/24/2025 | $4.21 | $4.11 (-2.38%) | $4.29 | $3.99 | 89.03 K | $183.04 M |
| 11/21/2025 | $4.10 | $4.17 (1.71%) | $4.17 | $3.93 | 182.40 K | $185.71 M |
| 11/20/2025 | $4.40 | $4.06 (-7.73%) | $4.43 | $3.98 | 96.70 K | $180.81 M |
| 11/19/2025 | $4.36 | $4.36 (0%) | $4.39 | $4.21 | 64.11 K | $194.17 M |
| 11/18/2025 | $4.08 | $4.36 (6.86%) | $4.42 | $3.89 | 141.91 K | $194.17 M |
| 11/17/2025 | $4.22 | $4.14 (-1.9%) | $4.22 | $3.87 | 135.73 K | $184.37 M |
| 11/14/2025 | $4.30 | $4.21 (-2.09%) | $4.32 | $3.74 | 228.00 K | $187.49 M |
| 11/13/2025 | $4.12 | $4.46 (8.25%) | $4.47 | $4.03 | 237.83 K | $198.63 M |
| 11/12/2025 | $3.76 | $4.14 (10.11%) | $4.25 | $3.68 | 326.60 K | $184.37 M |
| 11/11/2025 | $3.27 | $3.76 (14.98%) | $3.76 | $3.24 | 248.60 K | $167.45 M |
| 11/10/2025 | $3.13 | $3.24 (3.51%) | $3.30 | $3.12 | 57.18 K | $144.29 M |
| 11/07/2025 | $3.06 | $3.10 (1.31%) | $3.11 | $2.83 | 127.34 K | $138.06 M |
| 11/06/2025 | $2.82 | $2.75 (-2.48%) | $2.94 | $2.75 | 31.00 K | $122.47 M |
| 11/05/2025 | $2.77 | $2.87 (3.61%) | $3.13 | $2.73 | 108.10 K | $127.81 M |
| 11/04/2025 | $2.71 | $2.70 (-0.37%) | $2.82 | $2.65 | 64.10 K | $120.24 M |
| 11/03/2025 | $2.98 | $2.75 (-7.72%) | $3.12 | $2.71 | 190.32 K | $122.47 M |
| 10/31/2025 | $2.90 | $2.99 (3.1%) | $3.07 | $2.82 | 28.10 K | $133.50 M |
| 10/30/2025 | $2.81 | $2.91 (3.56%) | $2.97 | $2.81 | 42.13 K | $129.93 M |
| 10/29/2025 | $2.91 | $2.87 (-1.37%) | $2.98 | $2.80 | 89.22 K | $128.14 M |
| 10/28/2025 | $2.95 | $2.91 (-1.36%) | $3.01 | $2.87 | 115.64 K | $129.93 M |
| 10/27/2025 | $2.93 | $2.95 (0.68%) | $3.04 | $2.93 | 54.54 K | $131.71 M |
| 10/24/2025 | $2.84 | $2.93 (3.17%) | $3.01 | $2.84 | 42.00 K | $130.82 M |
| 10/23/2025 | $2.80 | $2.77 (-1.07%) | $3.00 | $2.76 | 69.71 K | $123.68 M |
| 10/22/2025 | $2.92 | $2.74 (-6.16%) | $2.94 | $2.74 | 77.23 K | $122.34 M |
| 10/21/2025 | $3.11 | $2.93 (-5.79%) | $3.20 | $2.93 | 124.10 K | $130.82 M |
| 10/20/2025 | $3.11 | $3.14 (0.96%) | $3.24 | $3.06 | 66.60 K | $140.20 M |
| 10/17/2025 | $2.88 | $3.08 (6.94%) | $3.08 | $2.78 | 134.84 K | $137.52 M |
| 10/16/2025 | $3.19 | $2.94 (-7.84%) | $3.28 | $2.76 | 150.20 K | $131.27 M |
| 10/15/2025 | $3.27 | $3.18 (-2.75%) | $3.42 | $3.16 | 66.42 K | $141.98 M |
| 10/14/2025 | $3.40 | $3.26 (-4.12%) | $3.43 | $3.24 | 60.33 K | $145.55 M |
| 10/13/2025 | $3.21 | $3.49 (8.72%) | $3.53 | $3.21 | 59.73 K | $155.82 M |
| 10/10/2025 | $3.59 | $3.21 (-10.58%) | $3.59 | $3.21 | 83.63 K | $143.32 M |
| 10/09/2025 | $3.48 | $3.59 (3.16%) | $3.65 | $3.32 | 61.00 K | $160.29 M |
| 10/08/2025 | $3.69 | $3.50 (-5.15%) | $3.76 | $3.34 | 153.93 K | $156.27 M |
| 10/07/2025 | $3.68 | $3.69 (0.27%) | $3.80 | $3.54 | 68.80 K | $164.75 M |
| 10/06/2025 | $3.80 | $3.69 (-2.89%) | $3.90 | $3.45 | 207.50 K | $164.75 M |
| 10/03/2025 | $3.53 | $3.79 (7.37%) | $3.83 | $3.50 | 84.39 K | $169.22 M |
| 10/02/2025 | $3.52 | $3.53 (0.28%) | $3.65 | $3.37 | 95.61 K | $157.61 M |
| 10/01/2025 | $3.29 | $3.46 (5.17%) | $3.50 | $3.11 | 97.64 K | $154.48 M |
| 09/30/2025 | $3.29 | $3.34 (1.52%) | $3.47 | $3.28 | 36.82 K | $149.13 M |
| 09/29/2025 | $3.37 | $3.30 (-2.08%) | $3.38 | $3.27 | 34.20 K | $147.34 M |
| 09/26/2025 | $3.15 | $3.27 (3.81%) | $3.33 | $2.96 | 103.00 K | $146.00 M |
| 09/25/2025 | $3.14 | $3.21 (2.23%) | $3.38 | $2.95 | 93.80 K | $143.32 M |
| 09/24/2025 | $3.28 | $3.16 (-3.66%) | $3.32 | $3.15 | 22.85 K | $141.09 M |
| 09/23/2025 | $3.35 | $3.25 (-2.99%) | $3.35 | $3.20 | 47.52 K | $145.11 M |
| 09/22/2025 | $3.48 | $3.34 (-4.02%) | $3.50 | $3.26 | 46.50 K | $149.13 M |
| 09/19/2025 | $3.25 | $3.37 (3.69%) | $3.37 | $3.17 | 106.62 K | $150.47 M |
| 09/18/2025 | $3.11 | $3.22 (3.54%) | $3.34 | $3.11 | 58.60 K | $143.77 M |
| 09/17/2025 | $3.01 | $3.05 (1.33%) | $3.18 | $2.93 | 68.72 K | $136.18 M |
| 09/16/2025 | $3.18 | $3.04 (-4.4%) | $3.18 | $2.99 | 56.21 K | $135.73 M |
| 09/15/2025 | $3.07 | $3.15 (2.61%) | $3.52 | $3.02 | 208.14 K | $140.64 M |
| 09/12/2025 | $2.93 | $3.03 (3.41%) | $3.10 | $2.90 | 36.94 K | $135.29 M |
| 09/11/2025 | $3.03 | $2.93 (-3.3%) | $3.11 | $2.76 | 66.11 K | $130.82 M |
| 09/10/2025 | $2.65 | $3.01 (13.58%) | $3.04 | $2.65 | 92.00 K | $134.39 M |
| 09/09/2025 | $2.78 | $2.67 (-3.96%) | $2.78 | $2.63 | 26.68 K | $119.21 M |
| 09/08/2025 | $2.79 | $2.72 (-2.51%) | $2.89 | $2.67 | 45.21 K | $121.44 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.
