5 DAY PERFORMANCE
+470.73%
1 MONTH PERFORMANCE
+330.15%
3 MONTH PERFORMANCE
+99.05%
6 MONTH PERFORMANCE
+69.35%
YEAR-TO-DATE PERFORMANCE
+44.83%
1 YEAR PERFORMANCE
+46.34%
Rapid Micro Biosystems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.69 | $0.62 (-10.14%) | $0.71 | $0.62 | 213.26 K | $29.15 M |
| 11/04/2026 | $0.70 | $0.68 (-3.31%) | $0.75 | $0.66 | 209.22 K | $32.03 M |
| 11/03/2026 | $0.70 | $0.69 (-1.58%) | $0.72 | $0.65 | 133.65 K | $32.53 M |
| 11/02/2026 | $0.76 | $0.70 (-7.53%) | $0.79 | $0.70 | 77.30 K | $33.04 M |
| 10/30/2026 | $0.78 | $0.74 (-5.65%) | $0.79 | $0.70 | 201.60 K | $34.59 M |
| 10/29/2026 | $0.79 | $0.79 (-0.25%) | $0.80 | $0.77 | 192.15 K | $37.09 M |
| 10/28/2026 | $0.79 | $0.80 (1.39%) | $0.82 | $0.76 | 156.90 K | $37.61 M |
| 10/27/2026 | $0.77 | $0.79 (2.26%) | $0.81 | $0.77 | 98.00 K | $37.01 M |
| 10/26/2026 | $0.79 | $0.79 (0%) | $0.81 | $0.77 | 35.06 K | $36.90 M |
| 10/23/2026 | $0.80 | $0.78 (-2.19%) | $0.80 | $0.78 | 52.66 K | $36.67 M |
| 10/22/2026 | $0.83 | $0.80 (-3.49%) | $0.85 | $0.78 | 127.20 K | $37.65 M |
| 10/21/2026 | $0.78 | $0.82 (4.84%) | $0.83 | $0.76 | 79.62 K | $38.37 M |
| 10/20/2026 | $0.76 | $0.77 (1.38%) | $0.82 | $0.76 | 108.24 K | $36.28 M |
| 10/19/2026 | $0.80 | $0.77 (-3.3%) | $0.81 | $0.76 | 198.10 K | $36.37 M |
| 10/16/2026 | $0.82 | $0.76 (-7.13%) | $0.84 | $0.76 | 356.70 K | $35.93 M |
| 10/15/2026 | $0.83 | $0.85 (1.82%) | $0.86 | $0.81 | 87.62 K | $39.73 M |
| 10/14/2026 | $0.85 | $0.82 (-3.57%) | $0.88 | $0.81 | 145.15 K | $38.42 M |
| 10/13/2026 | $0.88 | $0.87 (-0.7%) | $0.91 | $0.83 | 168.26 K | $41.08 M |
| 10/12/2026 | $0.89 | $0.88 (-1.26%) | $0.90 | $0.86 | 100.97 K | $41.31 M |
| 10/09/2026 | $0.88 | $0.89 (2.06%) | $0.92 | $0.86 | 214.53 K | $42.00 M |
| 10/08/2026 | $0.91 | $0.86 (-5.52%) | $0.91 | $0.83 | 227.40 K | $40.51 M |
| 10/07/2026 | $0.97 | $0.90 (-7.66%) | $0.99 | $0.89 | 218.90 K | $42.20 M |
| 10/06/2026 | $1.00 | $0.94 (-5.74%) | $1.00 | $0.94 | 162.26 K | $44.31 M |
| 10/05/2026 | $0.91 | $0.98 (7.04%) | $1.15 | $0.91 | 444.78 K | $45.90 M |
| 10/02/2026 | $0.96 | $0.92 (-4.17%) | $1.00 | $0.86 | 329.30 K | $43.25 M |
| 10/01/2026 | $1.06 | $0.92 (-13.11%) | $1.06 | $0.92 | 525.66 K | $43.29 M |
| 09/30/2026 | $1.10 | $1.03 (-6.36%) | $1.10 | $1.03 | 179.90 K | $48.42 M |
| 09/29/2026 | $1.18 | $1.08 (-8.47%) | $1.18 | $1.07 | 334.27 K | $50.77 M |
| 09/28/2026 | $1.13 | $1.10 (-2.65%) | $1.18 | $1.08 | 268.31 K | $51.71 M |
| 09/25/2026 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.11 | 171.62 K | $52.18 M |
| 09/24/2026 | $1.10 | $1.11 (0.91%) | $1.12 | $1.10 | 504.40 K | $52.18 M |
| 09/23/2026 | $1.18 | $1.11 (-5.93%) | $1.19 | $1.10 | 173.82 K | $52.18 M |
| 09/22/2026 | $1.14 | $1.14 (0%) | $1.19 | $1.14 | 641.03 K | $53.59 M |
| 09/21/2026 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.13 | 260.15 K | $53.12 M |
| 09/18/2026 | $1.11 | $1.12 (0.9%) | $1.20 | $1.09 | 721.10 K | $52.65 M |
| 09/17/2026 | $1.13 | $1.09 (-3.54%) | $1.15 | $1.09 | 690.40 K | $51.24 M |
| 09/16/2026 | $1.16 | $1.11 (-4.31%) | $1.18 | $1.11 | 265.00 K | $52.18 M |
| 09/15/2026 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.13 | 213.11 K | $54.06 M |
| 09/14/2026 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.16 | 172.40 K | $55.00 M |
| 09/11/2026 | $1.22 | $1.23 (0.82%) | $1.26 | $1.20 | 205.70 K | $57.82 M |
| 09/10/2026 | $1.20 | $1.20 (0%) | $1.24 | $1.16 | 385.20 K | $56.41 M |
| 09/09/2026 | $1.24 | $1.21 (-2.42%) | $1.25 | $1.18 | 409.34 K | $56.88 M |
| 09/08/2026 | $1.33 | $1.22 (-8.27%) | $1.39 | $1.22 | 312.44 K | $57.35 M |
| 09/04/2026 | $1.37 | $1.31 (-4.38%) | $1.49 | $1.29 | 378.83 K | $61.58 M |
| 09/03/2026 | $1.41 | $1.38 (-2.13%) | $1.43 | $1.34 | 107.30 K | $64.87 M |
| 09/02/2026 | $1.49 | $1.39 (-6.71%) | $1.53 | $1.38 | 204.98 K | $65.34 M |
| 09/01/2026 | $1.53 | $1.50 (-1.96%) | $1.53 | $1.47 | 167.55 K | $70.51 M |
| 08/31/2026 | $1.60 | $1.52 (-5%) | $1.61 | $1.48 | 198.81 K | $71.45 M |
| 08/28/2026 | $1.62 | $1.57 (-3.09%) | $1.63 | $1.55 | 70.02 K | $73.80 M |
| 08/27/2026 | $1.67 | $1.61 (-3.59%) | $1.68 | $1.61 | 134.50 K | $75.68 M |
| 08/26/2026 | $1.67 | $1.67 (0%) | $1.72 | $1.60 | 91.10 K | $78.50 M |
| 08/25/2026 | $1.67 | $1.66 (-0.6%) | $1.69 | $1.60 | 186.64 K | $78.03 M |
| 08/24/2026 | $1.68 | $1.66 (-1.19%) | $1.71 | $1.62 | 200.53 K | $78.03 M |
| 08/21/2026 | $1.69 | $1.68 (-0.59%) | $1.71 | $1.64 | 122.70 K | $78.97 M |
| 08/20/2026 | $1.70 | $1.67 (-1.76%) | $1.74 | $1.64 | 323.20 K | $78.50 M |
| 08/19/2026 | $1.60 | $1.70 (6.25%) | $1.74 | $1.57 | 297.24 K | $79.91 M |
| 08/18/2026 | $1.57 | $1.56 (-0.64%) | $1.64 | $1.52 | 94.91 K | $73.33 M |
| 08/17/2026 | $1.69 | $1.55 (-8.28%) | $1.73 | $1.55 | 454.70 K | $72.86 M |
| 08/14/2026 | $1.72 | $1.68 (-2.33%) | $1.77 | $1.66 | 287.02 K | $78.97 M |
| 08/13/2026 | $1.70 | $1.70 (0%) | $1.74 | $1.66 | 89.00 K | $79.91 M |
| 08/12/2026 | $1.71 | $1.69 (-1.17%) | $1.73 | $1.65 | 105.85 K | $79.44 M |
| 08/11/2026 | $1.72 | $1.69 (-1.74%) | $1.79 | $1.64 | 234.80 K | $79.44 M |
| 08/10/2026 | $1.76 | $1.71 (-2.84%) | $1.77 | $1.58 | 316.40 K | $80.38 M |
| 08/07/2026 | $2.00 | $1.73 (-13.5%) | $2.00 | $1.66 | 1.44 M | $81.32 M |
| 08/06/2026 | $2.10 | $2.08 (-0.95%) | $2.11 | $2.05 | 72.20 K | $97.78 M |
| 08/05/2026 | $2.11 | $2.11 (0%) | $2.12 | $2.09 | 29.82 K | $99.19 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.
