5 DAY PERFORMANCE
+66.01%
1 MONTH PERFORMANCE
+90.05%
3 MONTH PERFORMANCE
+8.53%
6 MONTH PERFORMANCE
+52.73%
YEAR-TO-DATE PERFORMANCE
+44.83%
1 YEAR PERFORMANCE
+83.41%
Rapid Micro Biosystems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.47 | $2.53 (2.23%) | $2.55 | $2.47 | 49.35 K | $113.09 M |
| 05/05/2026 | $2.50 | $2.48 (-0.8%) | $2.60 | $2.47 | 97.46 K | $110.66 M |
| 05/04/2026 | $2.53 | $2.49 (-1.58%) | $2.63 | $2.47 | 67.94 K | $111.10 M |
| 05/01/2026 | $2.40 | $2.53 (5.42%) | $2.55 | $2.40 | 64.80 K | $112.89 M |
| 04/30/2026 | $2.31 | $2.40 (3.9%) | $2.42 | $2.30 | 83.94 K | $107.09 M |
| 04/29/2026 | $2.45 | $2.30 (-6.12%) | $2.45 | $2.29 | 168.19 K | $102.62 M |
| 04/28/2026 | $2.41 | $2.46 (2.07%) | $2.49 | $2.41 | 145.60 K | $109.76 M |
| 04/27/2026 | $2.29 | $2.36 (3.06%) | $2.45 | $2.28 | 94.43 K | $105.30 M |
| 04/24/2026 | $2.26 | $2.28 (0.88%) | $2.31 | $2.21 | 53.40 K | $101.73 M |
| 04/23/2026 | $2.36 | $2.25 (-4.66%) | $2.36 | $2.21 | 250.73 K | $100.39 M |
| 04/22/2026 | $2.40 | $2.38 (-0.83%) | $2.45 | $2.32 | 543.36 K | $106.19 M |
| 04/21/2026 | $2.26 | $2.19 (-3.1%) | $2.26 | $2.18 | 172.24 K | $97.72 M |
| 04/20/2026 | $2.23 | $2.25 (0.9%) | $2.30 | $2.18 | 167.92 K | $100.39 M |
| 04/17/2026 | $2.26 | $2.28 (0.88%) | $2.36 | $2.24 | 199.43 K | $101.73 M |
| 04/16/2026 | $2.41 | $2.26 (-6.22%) | $2.49 | $2.18 | 270.20 K | $100.84 M |
| 04/15/2026 | $2.21 | $2.35 (6.33%) | $2.36 | $2.21 | 250.29 K | $104.85 M |
| 04/14/2026 | $2.16 | $2.19 (1.39%) | $2.21 | $2.12 | 225.21 K | $97.72 M |
| 04/13/2026 | $2.12 | $2.13 (0.47%) | $2.15 | $2.07 | 108.20 K | $95.04 M |
| 04/10/2026 | $2.13 | $2.12 (-0.47%) | $2.20 | $2.08 | 153.90 K | $94.59 M |
| 04/09/2026 | $2.26 | $2.12 (-6.19%) | $2.34 | $2.12 | 348.84 K | $94.59 M |
| 04/08/2026 | $2.27 | $2.29 (0.88%) | $2.43 | $2.26 | 116.70 K | $102.18 M |
| 04/07/2026 | $2.19 | $2.17 (-0.91%) | $2.40 | $2.08 | 115.90 K | $96.82 M |
| 04/06/2026 | $2.27 | $2.21 (-2.64%) | $2.41 | $2.17 | 162.40 K | $98.61 M |
| 04/02/2026 | $2.13 | $2.27 (6.57%) | $2.28 | $2.13 | 176.12 K | $101.29 M |
| 04/01/2026 | $2.31 | $2.16 (-6.49%) | $2.36 | $2.15 | 220.50 K | $96.38 M |
| 03/31/2026 | $2.17 | $2.27 (4.61%) | $2.35 | $2.17 | 96.30 K | $101.29 M |
| 03/30/2026 | $2.21 | $2.22 (0.45%) | $2.22 | $2.01 | 343.35 K | $99.05 M |
| 03/27/2026 | $2.35 | $2.20 (-6.38%) | $2.35 | $2.16 | 226.90 K | $98.16 M |
| 03/26/2026 | $2.39 | $2.28 (-4.6%) | $2.46 | $2.24 | 219.54 K | $101.73 M |
| 03/25/2026 | $2.42 | $2.43 (0.41%) | $2.58 | $2.36 | 196.80 K | $108.42 M |
| 03/24/2026 | $2.28 | $2.40 (5.26%) | $2.42 | $2.23 | 306.20 K | $107.09 M |
| 03/23/2026 | $2.31 | $2.30 (-0.43%) | $2.42 | $2.24 | 254.52 K | $102.62 M |
| 03/20/2026 | $2.47 | $2.35 (-4.86%) | $2.54 | $2.29 | 276.66 K | $104.85 M |
| 03/19/2026 | $2.58 | $2.50 (-3.1%) | $2.60 | $2.41 | 533.56 K | $111.55 M |
| 03/18/2026 | $2.92 | $2.68 (-8.22%) | $2.95 | $2.64 | 288.33 K | $119.58 M |
| 03/17/2026 | $2.96 | $2.92 (-1.35%) | $3.01 | $2.88 | 220.98 K | $130.29 M |
| 03/16/2026 | $2.91 | $2.97 (2.06%) | $3.00 | $2.76 | 384.00 K | $132.52 M |
| 03/13/2026 | $3.54 | $2.83 (-20.06%) | $3.54 | $2.71 | 821.03 K | $126.27 M |
| 03/12/2026 | $3.55 | $3.43 (-3.38%) | $4.04 | $3.28 | 514.70 K | $153.04 M |
| 03/11/2026 | $4.15 | $4.38 (5.54%) | $4.47 | $4.09 | 363.13 K | $195.43 M |
| 03/10/2026 | $4.12 | $4.13 (0.24%) | $4.18 | $3.98 | 108.02 K | $184.28 M |
| 03/09/2026 | $4.03 | $4.20 (4.22%) | $4.20 | $3.98 | 89.93 K | $187.40 M |
| 03/06/2026 | $4.11 | $4.12 (0.24%) | $4.22 | $4.05 | 76.20 K | $183.48 M |
| 03/05/2026 | $4.29 | $4.17 (-2.8%) | $4.36 | $4.07 | 93.52 K | $185.71 M |
| 03/04/2026 | $4.25 | $4.36 (2.59%) | $4.42 | $4.07 | 61.01 K | $194.17 M |
| 03/03/2026 | $4.31 | $4.24 (-1.62%) | $4.31 | $4.02 | 85.72 K | $188.83 M |
| 03/02/2026 | $4.27 | $4.40 (3.04%) | $4.44 | $4.22 | 170.90 K | $195.95 M |
| 02/27/2026 | $4.46 | $4.33 (-2.91%) | $4.46 | $4.21 | 77.23 K | $192.84 M |
| 02/26/2026 | $4.41 | $4.47 (1.36%) | $4.58 | $4.32 | 77.80 K | $199.07 M |
| 02/25/2026 | $4.13 | $4.39 (6.3%) | $4.48 | $4.10 | 124.04 K | $195.51 M |
| 02/24/2026 | $3.93 | $4.13 (5.09%) | $4.21 | $3.93 | 117.30 K | $183.93 M |
| 02/23/2026 | $3.81 | $3.99 (4.72%) | $4.00 | $3.80 | 71.00 K | $177.69 M |
| 02/20/2026 | $3.96 | $3.89 (-1.77%) | $4.00 | $3.78 | 131.33 K | $173.24 M |
| 02/19/2026 | $4.13 | $3.97 (-3.87%) | $4.16 | $3.77 | 179.90 K | $176.80 M |
| 02/18/2026 | $3.95 | $4.17 (5.57%) | $4.20 | $3.95 | 103.10 K | $185.71 M |
| 02/17/2026 | $3.88 | $3.94 (1.55%) | $4.03 | $3.71 | 133.50 K | $175.47 M |
| 02/13/2026 | $3.81 | $3.91 (2.62%) | $3.98 | $3.72 | 158.20 K | $174.13 M |
| 02/12/2026 | $4.13 | $3.81 (-7.75%) | $4.17 | $3.67 | 448.84 K | $169.68 M |
| 02/11/2026 | $4.07 | $4.20 (3.19%) | $4.31 | $3.95 | 146.81 K | $187.05 M |
| 02/10/2026 | $3.73 | $4.08 (9.38%) | $4.40 | $3.73 | 306.40 K | $181.70 M |
| 02/09/2026 | $3.87 | $3.75 (-3.1%) | $3.90 | $3.68 | 134.39 K | $167.01 M |
| 02/06/2026 | $3.80 | $3.87 (1.84%) | $3.92 | $3.66 | 132.30 K | $172.35 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.
