5 DAY PERFORMANCE
+97.18%
1 MONTH PERFORMANCE
+141.38%
3 MONTH PERFORMANCE
+64.06%
6 MONTH PERFORMANCE
+8.53%
YEAR-TO-DATE PERFORMANCE
+44.83%
1 YEAR PERFORMANCE
+25.37%
Rapid Micro Biosystems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.00 | $1.69 (-15.5%) | $2.00 | $1.66 | 882.79 K | |
| 08/06/2026 | $2.10 | $2.08 (-0.95%) | $2.11 | $2.05 | 72.20 K | $94.50 M |
| 08/05/2026 | $2.11 | $2.11 (0%) | $2.12 | $2.09 | 29.82 K | $95.87 M |
| 08/04/2026 | $2.16 | $2.06 (-4.63%) | $2.18 | $2.02 | 198.55 K | $93.59 M |
| 08/03/2026 | $2.16 | $2.12 (-1.85%) | $2.20 | $2.04 | 119.04 K | $96.32 M |
| 07/31/2026 | $2.10 | $2.13 (1.43%) | $2.14 | $2.07 | 20.60 K | $96.77 M |
| 07/30/2026 | $2.06 | $2.11 (2.43%) | $2.15 | $2.05 | 127.60 K | $95.87 M |
| 07/29/2026 | $2.06 | $2.05 (-0.49%) | $2.10 | $1.99 | 47.34 K | $93.14 M |
| 07/28/2026 | $2.02 | $2.06 (1.98%) | $2.09 | $1.95 | 98.71 K | $93.59 M |
| 07/27/2026 | $1.99 | $2.01 (1.01%) | $2.04 | $1.94 | 77.53 K | $91.32 M |
| 07/24/2026 | $2.00 | $1.99 (-0.5%) | $2.02 | $1.95 | 193.82 K | $90.41 M |
| 07/23/2026 | $2.05 | $1.99 (-2.93%) | $2.05 | $1.96 | 418.53 K | $90.41 M |
| 07/22/2026 | $2.08 | $2.06 (-0.96%) | $2.15 | $2.03 | 115.90 K | $93.59 M |
| 07/21/2026 | $2.08 | $2.10 (0.96%) | $2.13 | $2.03 | 298.63 K | $95.41 M |
| 07/20/2026 | $2.08 | $2.07 (-0.48%) | $2.24 | $2.04 | 238.00 K | $94.05 M |
| 07/17/2026 | $2.08 | $2.07 (-0.48%) | $2.09 | $2.00 | 139.10 K | $94.05 M |
| 07/16/2026 | $2.26 | $2.09 (-7.52%) | $2.26 | $2.04 | 206.34 K | $94.96 M |
| 07/15/2026 | $2.10 | $2.21 (5.24%) | $2.26 | $2.03 | 324.76 K | $100.41 M |
| 07/14/2026 | $2.01 | $2.07 (2.99%) | $2.15 | $1.96 | 293.13 K | $94.05 M |
| 07/13/2026 | $2.07 | $2.01 (-2.9%) | $2.07 | $1.95 | 293.82 K | $91.32 M |
| 07/10/2026 | $1.73 | $2.05 (18.5%) | $2.14 | $1.72 | 773.54 K | $93.14 M |
| 07/09/2026 | $1.77 | $1.74 (-1.69%) | $1.80 | $1.70 | 219.85 K | $79.05 M |
| 07/08/2026 | $1.73 | $1.72 (-0.58%) | $1.77 | $1.70 | 175.52 K | $78.15 M |
| 07/07/2026 | $1.78 | $1.74 (-2.25%) | $1.78 | $1.71 | 222.14 K | $79.05 M |
| 07/06/2026 | $1.72 | $1.77 (2.91%) | $1.79 | $1.71 | 161.83 K | $80.42 M |
| 07/02/2026 | $1.73 | $1.72 (-0.58%) | $1.75 | $1.68 | 112.40 K | $78.15 M |
| 07/01/2026 | $1.75 | $1.71 (-2.29%) | $1.76 | $1.70 | 100.61 K | $77.69 M |
| 06/30/2026 | $1.74 | $1.73 (-0.57%) | $1.75 | $1.68 | 250.90 K | $78.60 M |
| 06/29/2026 | $1.73 | $1.73 (0%) | $1.74 | $1.68 | 177.00 K | $78.60 M |
| 06/26/2026 | $1.70 | $1.70 (0%) | $1.73 | $1.68 | 288.67 K | $77.24 M |
| 06/25/2026 | $1.72 | $1.70 (-1.16%) | $1.72 | $1.68 | 224.38 K | $77.24 M |
| 06/24/2026 | $1.71 | $1.68 (-1.75%) | $1.74 | $1.67 | 167.93 K | $76.33 M |
| 06/23/2026 | $1.72 | $1.69 (-1.74%) | $1.74 | $1.68 | 263.64 K | $76.78 M |
| 06/22/2026 | $1.73 | $1.70 (-1.73%) | $1.75 | $1.68 | 163.42 K | $77.24 M |
| 06/18/2026 | $1.71 | $1.71 (0%) | $1.73 | $1.67 | 118.70 K | $77.69 M |
| 06/17/2026 | $1.67 | $1.68 (0.6%) | $1.78 | $1.67 | 276.70 K | $76.33 M |
| 06/16/2026 | $1.74 | $1.66 (-4.6%) | $1.74 | $1.66 | 120.01 K | $75.42 M |
| 06/15/2026 | $1.80 | $1.72 (-4.44%) | $1.84 | $1.70 | 252.31 K | $78.15 M |
| 06/12/2026 | $1.90 | $1.76 (-7.37%) | $1.98 | $1.76 | 144.72 K | $79.96 M |
| 06/11/2026 | $1.86 | $1.88 (1.08%) | $1.97 | $1.81 | 46.13 K | $85.42 M |
| 06/10/2026 | $1.87 | $1.83 (-2.14%) | $1.97 | $1.81 | 132.85 K | $83.14 M |
| 06/09/2026 | $1.99 | $1.88 (-5.53%) | $1.99 | $1.83 | 144.21 K | $85.42 M |
| 06/08/2026 | $2.04 | $1.99 (-2.45%) | $2.04 | $1.96 | 91.95 K | $90.41 M |
| 06/05/2026 | $1.98 | $1.99 (0.51%) | $2.17 | $1.97 | 177.23 K | $90.41 M |
| 06/04/2026 | $1.96 | $1.99 (1.53%) | $2.05 | $1.95 | 165.20 K | $90.41 M |
| 06/03/2026 | $1.96 | $1.96 (0%) | $1.98 | $1.95 | 60.70 K | $89.05 M |
| 06/02/2026 | $1.97 | $1.96 (-0.51%) | $2.02 | $1.95 | 117.83 K | $89.05 M |
| 06/01/2026 | $2.01 | $1.97 (-1.99%) | $2.02 | $1.95 | 80.20 K | $89.50 M |
| 05/29/2026 | $2.04 | $2.01 (-1.47%) | $2.09 | $1.96 | 81.52 K | $91.32 M |
| 05/28/2026 | $1.96 | $2.02 (3.06%) | $2.04 | $1.91 | 175.30 K | $91.78 M |
| 05/27/2026 | $1.96 | $1.96 (0%) | $1.96 | $1.86 | 202.40 K | $89.05 M |
| 05/26/2026 | $2.08 | $2.01 (-3.37%) | $2.13 | $1.95 | 125.20 K | $91.32 M |
| 05/22/2026 | $2.10 | $2.05 (-2.38%) | $2.17 | $2.04 | 65.95 K | $93.14 M |
| 05/21/2026 | $2.03 | $2.07 (1.97%) | $2.15 | $1.95 | 171.02 K | $94.05 M |
| 05/20/2026 | $2.00 | $2.01 (0.5%) | $2.12 | $1.91 | 462.43 K | $91.32 M |
| 05/19/2026 | $1.99 | $1.98 (-0.5%) | $2.00 | $1.90 | 234.40 K | $89.96 M |
| 05/18/2026 | $2.07 | $1.96 (-5.31%) | $2.08 | $1.91 | 226.13 K | $89.05 M |
| 05/15/2026 | $2.29 | $2.07 (-9.61%) | $2.39 | $2.05 | 233.00 K | $94.05 M |
| 05/14/2026 | $2.44 | $2.32 (-4.92%) | $2.44 | $2.25 | 387.16 K | $105.41 M |
| 05/13/2026 | $2.59 | $2.48 (-4.25%) | $2.63 | $2.47 | 135.34 K | $112.68 M |
| 05/12/2026 | $2.58 | $2.58 (0%) | $2.67 | $2.53 | 80.53 K | $117.22 M |
| 05/11/2026 | $2.65 | $2.58 (-2.64%) | $2.66 | $2.53 | 79.40 K | $117.22 M |
| 05/08/2026 | $2.57 | $2.63 (2.33%) | $2.70 | $2.53 | 74.50 K | $119.49 M |
| 05/07/2026 | $2.51 | $2.56 (1.99%) | $2.57 | $2.47 | 87.61 K | $116.31 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.
