Rapid Micro Biosystems, Inc. (RPID)
NASDAQ: RPID · Real-Time Price · USD
3.130
-0.115 (-3.54%)
At close: Jan 9, 2026, 4:00 PM EST
3.190
+0.060 (1.92%)
After-hours: Jan 9, 2026, 6:14 PM EST
Rapid Micro Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.27 | 3.27 | 3.07 | 3.13 | 3.13 | -3.54% | 415,562 |
| Jan 8, 2026 | 3.33 | 3.41 | 3.17 | 3.25 | 3.25 | -2.84% | 173,424 |
| Jan 7, 2026 | 3.40 | 3.45 | 3.18 | 3.34 | 3.34 | -1.18% | 149,712 |
| Jan 6, 2026 | 3.05 | 3.40 | 3.05 | 3.38 | 3.38 | 10.46% | 197,133 |
| Jan 5, 2026 | 3.13 | 3.29 | 2.93 | 3.06 | 3.06 | -2.55% | 225,919 |
| Jan 2, 2026 | 2.90 | 3.15 | 2.74 | 3.14 | 3.14 | 8.28% | 230,749 |
| Dec 31, 2025 | 2.77 | 2.90 | 2.70 | 2.90 | 2.90 | 5.45% | 216,249 |
| Dec 30, 2025 | 2.88 | 2.89 | 2.71 | 2.75 | 2.75 | -5.17% | 232,887 |
| Dec 29, 2025 | 2.97 | 2.97 | 2.81 | 2.90 | 2.90 | -2.68% | 155,642 |
| Dec 26, 2025 | 3.06 | 3.11 | 2.98 | 2.98 | 2.98 | -3.87% | 88,774 |
| Dec 24, 2025 | 3.11 | 3.13 | 3.04 | 3.10 | 3.10 | 1.64% | 50,009 |
| Dec 23, 2025 | 3.14 | 3.19 | 3.05 | 3.05 | 3.05 | -3.79% | 129,149 |
| Dec 22, 2025 | 3.18 | 3.30 | 3.17 | 3.17 | 3.17 | 0.63% | 105,676 |
| Dec 19, 2025 | 3.32 | 3.52 | 3.15 | 3.15 | 3.15 | -5.69% | 208,588 |
| Dec 18, 2025 | 3.39 | 3.60 | 3.34 | 3.34 | 3.34 | - | 158,493 |
| Dec 17, 2025 | 3.50 | 3.62 | 3.34 | 3.34 | 3.34 | -5.11% | 213,665 |
| Dec 16, 2025 | 3.45 | 3.69 | 3.45 | 3.52 | 3.52 | 1.44% | 62,454 |
| Dec 15, 2025 | 3.64 | 3.68 | 3.27 | 3.47 | 3.47 | -4.67% | 235,721 |
| Dec 12, 2025 | 3.71 | 3.79 | 3.58 | 3.64 | 3.64 | -2.15% | 125,815 |
| Dec 11, 2025 | 3.98 | 3.98 | 3.68 | 3.72 | 3.72 | -6.06% | 158,588 |
| Dec 10, 2025 | 3.89 | 4.07 | 3.83 | 3.96 | 3.96 | 2.06% | 126,160 |
| Dec 9, 2025 | 3.96 | 4.03 | 3.78 | 3.88 | 3.88 | -2.51% | 123,754 |
| Dec 8, 2025 | 4.02 | 4.09 | 3.94 | 3.98 | 3.98 | - | 75,062 |
| Dec 5, 2025 | 4.03 | 4.24 | 3.95 | 3.98 | 3.98 | -1.24% | 90,201 |
| 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% | 82,889 |
| 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% | 182,396 |
| Nov 20, 2025 | 4.40 | 4.43 | 3.98 | 4.06 | 4.06 | -6.88% | 96,676 |
| 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 |