5 DAY PERFORMANCE
+145.61%
1 MONTH PERFORMANCE
+104.88%
3 MONTH PERFORMANCE
+82.61%
6 MONTH PERFORMANCE
+37.70%
YEAR-TO-DATE PERFORMANCE
+44.83%
1 YEAR PERFORMANCE
+32.49%
Rapid Micro Biosystems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $2.47 | $2.53 (2.43%) | $2.57 | $2.47 | 109.50 K | $114.95 M |
| 05/05/2026 | $2.50 | $2.48 (-0.8%) | $2.60 | $2.47 | 97.50 K | $112.68 M |
| 05/04/2026 | $2.53 | $2.49 (-1.58%) | $2.63 | $2.47 | 67.94 K | $113.13 M |
| 05/01/2026 | $2.40 | $2.53 (5.42%) | $2.55 | $2.40 | 64.80 K | $114.95 M |
| 04/30/2026 | $2.31 | $2.40 (3.9%) | $2.42 | $2.30 | 83.94 K | $109.04 M |
| 04/29/2026 | $2.45 | $2.30 (-6.12%) | $2.45 | $2.29 | 168.19 K | $104.50 M |
| 04/28/2026 | $2.41 | $2.46 (2.07%) | $2.49 | $2.41 | 145.60 K | $111.77 M |
| 04/27/2026 | $2.29 | $2.36 (3.06%) | $2.45 | $2.28 | 94.43 K | $107.22 M |
| 04/24/2026 | $2.26 | $2.28 (0.88%) | $2.31 | $2.21 | 53.40 K | $103.59 M |
| 04/23/2026 | $2.36 | $2.25 (-4.66%) | $2.36 | $2.21 | 250.73 K | $102.23 M |
| 04/22/2026 | $2.40 | $2.38 (-0.83%) | $2.45 | $2.32 | 543.36 K | $108.13 M |
| 04/21/2026 | $2.26 | $2.19 (-3.1%) | $2.26 | $2.18 | 172.24 K | $99.50 M |
| 04/20/2026 | $2.23 | $2.25 (0.9%) | $2.30 | $2.18 | 167.92 K | $102.23 M |
| 04/17/2026 | $2.26 | $2.28 (0.88%) | $2.36 | $2.24 | 199.43 K | $103.59 M |
| 04/16/2026 | $2.41 | $2.26 (-6.22%) | $2.49 | $2.18 | 270.20 K | $102.68 M |
| 04/15/2026 | $2.21 | $2.35 (6.33%) | $2.36 | $2.21 | 250.29 K | $106.77 M |
| 04/14/2026 | $2.16 | $2.19 (1.39%) | $2.21 | $2.12 | 225.21 K | $99.50 M |
| 04/13/2026 | $2.12 | $2.13 (0.47%) | $2.15 | $2.07 | 108.20 K | $96.77 M |
| 04/10/2026 | $2.13 | $2.12 (-0.47%) | $2.20 | $2.08 | 153.90 K | $96.32 M |
| 04/09/2026 | $2.26 | $2.12 (-6.19%) | $2.34 | $2.12 | 348.84 K | $96.32 M |
| 04/08/2026 | $2.27 | $2.29 (0.88%) | $2.43 | $2.26 | 116.70 K | $104.04 M |
| 04/07/2026 | $2.19 | $2.17 (-0.91%) | $2.40 | $2.08 | 115.90 K | $98.59 M |
| 04/06/2026 | $2.27 | $2.21 (-2.64%) | $2.41 | $2.17 | 162.40 K | $100.41 M |
| 04/02/2026 | $2.13 | $2.27 (6.57%) | $2.28 | $2.13 | 176.12 K | $103.13 M |
| 04/01/2026 | $2.31 | $2.16 (-6.49%) | $2.36 | $2.15 | 220.50 K | $98.14 M |
| 03/31/2026 | $2.17 | $2.27 (4.61%) | $2.35 | $2.17 | 96.30 K | $103.13 M |
| 03/30/2026 | $2.21 | $2.22 (0.45%) | $2.22 | $2.01 | 343.35 K | $100.86 M |
| 03/27/2026 | $2.35 | $2.20 (-6.38%) | $2.35 | $2.16 | 226.90 K | $99.95 M |
| 03/26/2026 | $2.39 | $2.28 (-4.6%) | $2.46 | $2.24 | 219.54 K | $103.59 M |
| 03/25/2026 | $2.42 | $2.43 (0.41%) | $2.58 | $2.36 | 196.80 K | $110.40 M |
| 03/24/2026 | $2.28 | $2.40 (5.26%) | $2.42 | $2.23 | 306.20 K | $109.04 M |
| 03/23/2026 | $2.31 | $2.30 (-0.43%) | $2.42 | $2.24 | 254.52 K | $104.50 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.
