Rapid Micro Biosystems, Inc. (RPID)
NASDAQ: RPID · Real-Time Price · USD
2.530
0.00 (0.00%)
At close: May 7, 2026, 4:00 PM EDT
2.560
+0.030 (1.19%)
After-hours: May 7, 2026, 4:10 PM EDT
Rapid Micro Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 2.51 | 2.57 | 2.47 | 2.56 | 2.56 | 1.19% | 87,611 |
| May 6, 2026 | 2.47 | 2.57 | 2.47 | 2.53 | 2.53 | 2.02% | 109,468 |
| May 5, 2026 | 2.50 | 2.60 | 2.47 | 2.48 | 2.48 | -0.40% | 96,370 |
| May 4, 2026 | 2.53 | 2.63 | 2.47 | 2.49 | 2.49 | -1.58% | 67,937 |
| May 1, 2026 | 2.40 | 2.55 | 2.40 | 2.53 | 2.53 | 5.42% | 64,786 |
| Apr 30, 2026 | 2.31 | 2.42 | 2.30 | 2.40 | 2.40 | 4.35% | 83,846 |
| Apr 29, 2026 | 2.45 | 2.45 | 2.29 | 2.30 | 2.30 | -6.50% | 168,132 |
| Apr 28, 2026 | 2.41 | 2.49 | 2.41 | 2.46 | 2.46 | 4.24% | 145,592 |
| Apr 27, 2026 | 2.29 | 2.45 | 2.28 | 2.36 | 2.36 | 3.51% | 94,415 |
| Apr 24, 2026 | 2.26 | 2.31 | 2.21 | 2.28 | 2.28 | 1.33% | 53,315 |
| Apr 23, 2026 | 2.36 | 2.36 | 2.21 | 2.25 | 2.25 | -5.46% | 247,289 |
| Apr 22, 2026 | 2.40 | 2.45 | 2.32 | 2.38 | 2.38 | 8.68% | 543,319 |
| Apr 21, 2026 | 2.26 | 2.26 | 2.18 | 2.19 | 2.19 | -2.67% | 172,235 |
| Apr 20, 2026 | 2.23 | 2.30 | 2.18 | 2.25 | 2.25 | -1.32% | 167,047 |
| Apr 17, 2026 | 2.26 | 2.36 | 2.24 | 2.28 | 2.28 | 0.88% | 198,308 |
| Apr 16, 2026 | 2.41 | 2.49 | 2.18 | 2.26 | 2.26 | -3.83% | 270,083 |
| Apr 15, 2026 | 2.21 | 2.36 | 2.21 | 2.35 | 2.35 | 7.31% | 250,171 |
| Apr 14, 2026 | 2.16 | 2.21 | 2.12 | 2.19 | 2.19 | 2.82% | 222,253 |
| Apr 13, 2026 | 2.12 | 2.15 | 2.07 | 2.13 | 2.13 | 0.47% | 108,066 |
| Apr 10, 2026 | 2.13 | 2.20 | 2.08 | 2.12 | 2.12 | - | 153,865 |
| Apr 9, 2026 | 2.26 | 2.34 | 2.12 | 2.12 | 2.12 | -7.42% | 348,842 |
| Apr 8, 2026 | 2.27 | 2.43 | 2.26 | 2.29 | 2.29 | 5.53% | 116,682 |
| Apr 7, 2026 | 2.19 | 2.40 | 2.08 | 2.17 | 2.17 | -1.81% | 115,888 |
| Apr 6, 2026 | 2.27 | 2.41 | 2.18 | 2.21 | 2.21 | -2.64% | 162,364 |
| Apr 2, 2026 | 2.13 | 2.28 | 2.13 | 2.27 | 2.27 | 5.09% | 176,049 |
| Apr 1, 2026 | 2.31 | 2.36 | 2.15 | 2.16 | 2.16 | -4.85% | 220,480 |
| Mar 31, 2026 | 2.17 | 2.35 | 2.17 | 2.27 | 2.27 | 2.25% | 95,249 |
| Mar 30, 2026 | 2.21 | 2.22 | 2.01 | 2.22 | 2.22 | 0.91% | 343,297 |
| Mar 27, 2026 | 2.35 | 2.35 | 2.16 | 2.20 | 2.20 | -3.51% | 226,900 |
| Mar 26, 2026 | 2.39 | 2.46 | 2.24 | 2.28 | 2.28 | -6.17% | 219,538 |
| Mar 25, 2026 | 2.42 | 2.58 | 2.36 | 2.43 | 2.43 | 1.25% | 196,198 |
| Mar 24, 2026 | 2.28 | 2.42 | 2.23 | 2.40 | 2.40 | 4.35% | 306,141 |
| Mar 23, 2026 | 2.31 | 2.42 | 2.24 | 2.30 | 2.30 | -2.13% | 254,339 |
| Mar 20, 2026 | 2.47 | 2.54 | 2.29 | 2.35 | 2.35 | -6.00% | 276,624 |
| Mar 19, 2026 | 2.58 | 2.60 | 2.41 | 2.50 | 2.50 | -6.72% | 533,558 |
| Mar 18, 2026 | 2.92 | 2.95 | 2.64 | 2.68 | 2.68 | -8.22% | 288,331 |
| Mar 17, 2026 | 2.96 | 3.01 | 2.88 | 2.92 | 2.92 | -1.68% | 220,978 |
| Mar 16, 2026 | 2.91 | 3.00 | 2.76 | 2.97 | 2.97 | 4.95% | 383,954 |
| Mar 13, 2026 | 3.54 | 3.54 | 2.71 | 2.83 | 2.83 | -17.37% | 821,026 |
| Mar 12, 2026 | 3.55 | 4.04 | 3.28 | 3.43 | 3.43 | -21.80% | 514,703 |
| Mar 11, 2026 | 4.15 | 4.47 | 4.09 | 4.38 | 4.38 | 6.05% | 363,126 |
| Mar 10, 2026 | 4.12 | 4.18 | 3.98 | 4.13 | 4.13 | -1.67% | 108,023 |
| Mar 9, 2026 | 4.03 | 4.20 | 3.98 | 4.20 | 4.20 | 1.94% | 89,928 |
| Mar 6, 2026 | 4.11 | 4.22 | 4.05 | 4.12 | 4.12 | -1.20% | 76,163 |
| Mar 5, 2026 | 4.29 | 4.36 | 4.07 | 4.17 | 4.17 | -4.36% | 93,519 |
| Mar 4, 2026 | 4.25 | 4.42 | 4.07 | 4.36 | 4.36 | 2.83% | 61,007 |
| Mar 3, 2026 | 4.31 | 4.31 | 4.02 | 4.24 | 4.24 | -3.64% | 85,721 |
| Mar 2, 2026 | 4.27 | 4.44 | 4.22 | 4.40 | 4.40 | 1.62% | 170,872 |
| Feb 27, 2026 | 4.46 | 4.46 | 4.21 | 4.33 | 4.33 | -3.13% | 77,233 |
| Feb 26, 2026 | 4.41 | 4.58 | 4.32 | 4.47 | 4.47 | 1.82% | 77,795 |