Rapid Micro Biosystems, Inc. (RPID)
NASDAQ: RPID · Real-Time Price · USD
3.980
-0.050 (-1.24%)
At close: Dec 5, 2025, 4:00 PM EST
4.050
+0.070 (1.76%)
After-hours: Dec 5, 2025, 7:29 PM EST
Rapid Micro Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.03 | 4.24 | 3.95 | 3.98 | 3.98 | -1.24% | 90,151 |
| Dec 4, 2025 | 4.01 | 4.20 | 4.00 | 4.03 | 4.03 | 0.75% | 103,156 |
| Dec 3, 2025 | 4.10 | 4.12 | 3.99 | 4.00 | 4.00 | -2.20% | 42,367 |
| Dec 2, 2025 | 4.15 | 4.19 | 3.95 | 4.09 | 4.09 | -0.73% | 64,897 |
| Dec 1, 2025 | 4.15 | 4.19 | 4.11 | 4.12 | 4.12 | -1.67% | 32,262 |
| Nov 28, 2025 | 4.10 | 4.25 | 4.10 | 4.19 | 4.19 | 1.21% | 40,318 |
| Nov 26, 2025 | 4.18 | 4.29 | 4.13 | 4.14 | 4.14 | -0.24% | 82,789 |
| Nov 25, 2025 | 4.16 | 4.26 | 4.08 | 4.15 | 4.15 | 0.97% | 92,156 |
| Nov 24, 2025 | 4.21 | 4.29 | 3.99 | 4.11 | 4.11 | -1.44% | 89,029 |
| Nov 21, 2025 | 4.10 | 4.17 | 3.93 | 4.17 | 4.17 | 2.71% | 181,787 |
| Nov 20, 2025 | 4.40 | 4.43 | 3.98 | 4.06 | 4.06 | -6.88% | 96,614 |
| Nov 19, 2025 | 4.36 | 4.39 | 4.21 | 4.36 | 4.36 | - | 64,107 |
| Nov 18, 2025 | 4.08 | 4.42 | 3.89 | 4.36 | 4.36 | 5.31% | 141,912 |
| Nov 17, 2025 | 4.22 | 4.22 | 3.87 | 4.14 | 4.14 | -1.66% | 135,728 |
| Nov 14, 2025 | 4.30 | 4.32 | 3.74 | 4.21 | 4.21 | -5.61% | 227,970 |
| Nov 13, 2025 | 4.12 | 4.48 | 4.03 | 4.46 | 4.46 | 7.73% | 237,829 |
| Nov 12, 2025 | 3.76 | 4.25 | 3.68 | 4.14 | 4.14 | 10.11% | 326,581 |
| Nov 11, 2025 | 3.27 | 3.76 | 3.24 | 3.76 | 3.76 | 16.05% | 248,558 |
| Nov 10, 2025 | 3.13 | 3.30 | 3.12 | 3.24 | 3.24 | 4.52% | 57,184 |
| Nov 7, 2025 | 3.06 | 3.11 | 2.83 | 3.10 | 3.10 | 12.73% | 127,335 |
| Nov 6, 2025 | 2.82 | 2.94 | 2.75 | 2.75 | 2.75 | -4.18% | 30,989 |
| Nov 5, 2025 | 2.77 | 3.13 | 2.73 | 2.87 | 2.87 | 6.30% | 108,078 |
| Nov 4, 2025 | 2.71 | 2.82 | 2.65 | 2.70 | 2.70 | -1.82% | 64,052 |
| Nov 3, 2025 | 2.98 | 3.12 | 2.71 | 2.75 | 2.75 | -8.03% | 190,320 |
| Oct 31, 2025 | 2.90 | 3.07 | 2.82 | 2.99 | 2.99 | 2.75% | 28,095 |
| Oct 30, 2025 | 2.81 | 2.97 | 2.81 | 2.91 | 2.91 | 1.39% | 42,131 |
| Oct 29, 2025 | 2.91 | 2.98 | 2.80 | 2.87 | 2.87 | -1.37% | 89,216 |
| Oct 28, 2025 | 2.95 | 3.01 | 2.87 | 2.91 | 2.91 | -1.36% | 115,643 |
| Oct 27, 2025 | 2.93 | 3.04 | 2.93 | 2.95 | 2.95 | 0.68% | 54,538 |
| Oct 24, 2025 | 2.84 | 3.01 | 2.84 | 2.93 | 2.93 | 5.78% | 41,959 |
| Oct 23, 2025 | 2.80 | 3.00 | 2.76 | 2.77 | 2.77 | 1.09% | 69,713 |
| Oct 22, 2025 | 2.92 | 2.94 | 2.74 | 2.74 | 2.74 | -6.48% | 77,232 |
| Oct 21, 2025 | 3.11 | 3.20 | 2.93 | 2.93 | 2.93 | -6.69% | 124,063 |
| Oct 20, 2025 | 3.11 | 3.24 | 3.06 | 3.14 | 3.14 | 1.95% | 66,590 |
| Oct 17, 2025 | 2.88 | 3.08 | 2.78 | 3.08 | 3.08 | 4.76% | 134,836 |
| Oct 16, 2025 | 3.19 | 3.28 | 2.76 | 2.94 | 2.94 | -7.55% | 150,163 |
| Oct 15, 2025 | 3.27 | 3.42 | 3.16 | 3.18 | 3.18 | -2.45% | 66,418 |
| Oct 14, 2025 | 3.40 | 3.43 | 3.24 | 3.26 | 3.26 | -6.59% | 60,332 |
| Oct 13, 2025 | 3.21 | 3.53 | 3.21 | 3.49 | 3.49 | 8.72% | 59,731 |
| Oct 10, 2025 | 3.59 | 3.59 | 3.21 | 3.21 | 3.21 | -10.58% | 83,630 |
| Oct 9, 2025 | 3.48 | 3.65 | 3.32 | 3.59 | 3.59 | 2.57% | 60,986 |
| Oct 8, 2025 | 3.69 | 3.76 | 3.34 | 3.50 | 3.50 | -5.15% | 153,933 |
| Oct 7, 2025 | 3.68 | 3.81 | 3.54 | 3.69 | 3.69 | - | 68,756 |
| Oct 6, 2025 | 3.80 | 3.90 | 3.45 | 3.69 | 3.69 | -2.64% | 207,451 |
| Oct 3, 2025 | 3.53 | 3.83 | 3.50 | 3.79 | 3.79 | 7.37% | 84,389 |
| Oct 2, 2025 | 3.52 | 3.65 | 3.37 | 3.53 | 3.53 | 2.02% | 95,610 |
| Oct 1, 2025 | 3.29 | 3.50 | 3.11 | 3.46 | 3.46 | 3.59% | 97,639 |
| Sep 30, 2025 | 3.29 | 3.47 | 3.28 | 3.34 | 3.34 | 1.21% | 36,816 |
| Sep 29, 2025 | 3.37 | 3.38 | 3.27 | 3.30 | 3.30 | 0.92% | 34,170 |
| Sep 26, 2025 | 3.15 | 3.33 | 2.96 | 3.27 | 3.27 | 1.87% | 102,962 |