5 DAY PERFORMANCE
+278.38%
1 MONTH PERFORMANCE
+150.00%
3 MONTH PERFORMANCE
+145.61%
6 MONTH PERFORMANCE
+78.72%
YEAR-TO-DATE PERFORMANCE
+44.83%
1 YEAR PERFORMANCE
+24.63%
Rapid Micro Biosystems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.13 | 260.14 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 |
| 08/04/2026 | $2.16 | $2.06 (-4.63%) | $2.18 | $2.02 | 198.55 K | $96.84 M |
| 08/03/2026 | $2.16 | $2.12 (-1.85%) | $2.20 | $2.04 | 119.04 K | $99.66 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 |
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.
