Rapid Micro Biosystems, Inc. (RPID)
NASDAQ: RPID · Real-Time Price · USD
2.700
-0.560 (-17.18%)
At close: Aug 12, 2025, 4:00 PM
2.680
-0.020 (-0.74%)
After-hours: Aug 12, 2025, 4:00 PM EDT
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 3.05 | 3.15 | 2.40 | 2.60 | - | -20.25% | 354,298 |
| Aug 11, 2025 | 3.39 | 3.48 | 3.20 | 3.26 | 3.26 | -4.12% | 62,508 |
| Aug 8, 2025 | 3.33 | 3.59 | 3.33 | 3.40 | 3.40 | 1.49% | 34,562 |
| Aug 7, 2025 | 3.42 | 3.46 | 3.21 | 3.35 | 3.35 | -1.76% | 100,337 |
| Aug 6, 2025 | 3.48 | 3.50 | 3.32 | 3.41 | 3.41 | -0.29% | 80,296 |
| Aug 5, 2025 | 3.68 | 3.68 | 3.40 | 3.42 | 3.42 | -2.01% | 93,985 |
| Aug 4, 2025 | 3.35 | 3.66 | 3.35 | 3.49 | 3.49 | 5.44% | 95,873 |
| Aug 1, 2025 | 3.15 | 3.56 | 3.10 | 3.31 | 3.31 | -0.60% | 117,092 |
| Jul 31, 2025 | 3.71 | 3.88 | 3.33 | 3.33 | 3.33 | -11.90% | 96,268 |
| Jul 30, 2025 | 3.78 | 4.10 | 3.73 | 3.78 | 3.78 | 0.93% | 81,482 |
| Jul 29, 2025 | 4.22 | 4.27 | 3.65 | 3.75 | 3.75 | -9.76% | 153,711 |
| Jul 28, 2025 | 4.42 | 4.42 | 4.14 | 4.15 | 4.15 | 1.72% | 98,727 |
| Jul 25, 2025 | 4.42 | 4.49 | 4.05 | 4.08 | 4.08 | -5.99% | 185,159 |
| Jul 24, 2025 | 4.05 | 4.50 | 4.05 | 4.34 | 4.34 | 7.69% | 269,776 |
| Jul 23, 2025 | 3.74 | 4.08 | 3.72 | 4.03 | 4.03 | 9.51% | 233,495 |
| Jul 22, 2025 | 3.44 | 3.70 | 3.40 | 3.68 | 3.68 | 8.24% | 74,922 |
| Jul 21, 2025 | 3.46 | 3.60 | 3.38 | 3.40 | 3.40 | -0.29% | 45,081 |
| Jul 18, 2025 | 3.48 | 3.49 | 3.38 | 3.41 | 3.41 | -1.16% | 22,624 |
| Jul 17, 2025 | 3.32 | 3.50 | 3.29 | 3.45 | 3.45 | 5.18% | 56,227 |
| Jul 16, 2025 | 3.29 | 3.37 | 3.24 | 3.28 | 3.28 | 0.61% | 28,453 |
| Jul 15, 2025 | 3.23 | 3.40 | 3.13 | 3.26 | 3.26 | 1.87% | 63,722 |
| Jul 14, 2025 | 3.34 | 3.39 | 3.20 | 3.20 | 3.20 | -4.76% | 73,265 |
| Jul 11, 2025 | 3.34 | 3.48 | 3.25 | 3.36 | 3.36 | -0.30% | 58,825 |
| Jul 10, 2025 | 3.44 | 3.58 | 3.28 | 3.37 | 3.37 | -2.88% | 68,661 |
| Jul 9, 2025 | 3.55 | 3.62 | 3.44 | 3.47 | 3.47 | -0.86% | 77,040 |
| Jul 8, 2025 | 3.51 | 3.57 | 3.50 | 3.50 | 3.50 | 0.29% | 46,657 |
| Jul 7, 2025 | 3.64 | 3.69 | 3.45 | 3.49 | 3.49 | -3.86% | 70,810 |
| Jul 3, 2025 | 3.56 | 3.70 | 3.53 | 3.63 | 3.63 | 2.54% | 39,769 |
| Jul 2, 2025 | 3.49 | 3.77 | 3.47 | 3.54 | 3.54 | 1.43% | 145,299 |
| Jul 1, 2025 | 3.39 | 3.50 | 3.33 | 3.49 | 3.49 | 1.16% | 40,808 |
| Jun 30, 2025 | 3.60 | 3.62 | 3.41 | 3.45 | 3.45 | -3.63% | 43,385 |
| Jun 27, 2025 | 3.49 | 3.60 | 3.41 | 3.58 | 3.58 | 2.87% | 116,893 |
| Jun 26, 2025 | 3.43 | 3.57 | 3.41 | 3.48 | 3.48 | 1.46% | 75,155 |
| Jun 25, 2025 | 3.39 | 3.45 | 3.31 | 3.43 | 3.43 | 1.48% | 26,719 |
| Jun 24, 2025 | 3.18 | 3.49 | 3.06 | 3.38 | 3.38 | 6.62% | 66,411 |
| Jun 23, 2025 | 3.31 | 3.31 | 3.12 | 3.17 | 3.17 | -4.52% | 122,458 |
| Jun 20, 2025 | 3.10 | 3.37 | 3.09 | 3.32 | 3.32 | 6.07% | 116,339 |
| Jun 18, 2025 | 3.47 | 3.49 | 3.00 | 3.13 | 3.13 | -9.80% | 189,709 |
| Jun 17, 2025 | 3.50 | 3.73 | 3.44 | 3.47 | 3.47 | -0.86% | 54,071 |
| Jun 16, 2025 | 3.58 | 3.59 | 3.45 | 3.50 | 3.50 | -1.41% | 66,645 |
| Jun 13, 2025 | 3.53 | 3.60 | 3.45 | 3.55 | 3.55 | -1.66% | 87,105 |
| Jun 12, 2025 | 3.77 | 3.78 | 3.55 | 3.61 | 3.61 | -3.99% | 69,889 |
| Jun 11, 2025 | 3.63 | 3.79 | 3.54 | 3.76 | 3.76 | 4.74% | 78,840 |
| Jun 10, 2025 | 3.52 | 3.66 | 3.50 | 3.59 | 3.59 | 1.41% | 102,918 |
| Jun 9, 2025 | 3.71 | 3.78 | 3.50 | 3.54 | 3.54 | -3.54% | 90,040 |
| Jun 6, 2025 | 3.62 | 3.71 | 3.46 | 3.67 | 3.67 | 3.67% | 68,785 |
| Jun 5, 2025 | 3.59 | 3.65 | 3.50 | 3.54 | 3.54 | -0.84% | 35,642 |
| Jun 4, 2025 | 3.71 | 3.71 | 3.50 | 3.57 | 3.57 | -4.29% | 99,867 |
| Jun 3, 2025 | 3.47 | 3.77 | 3.40 | 3.73 | 3.73 | 8.12% | 156,212 |
| Jun 2, 2025 | 3.33 | 3.50 | 3.30 | 3.45 | 3.45 | 3.60% | 71,854 |