Rapid Micro Biosystems, Inc. (RPID)
NASDAQ: RPID · Real-Time Price · USD
3.940
+0.030 (0.77%)
Feb 17, 2026, 4:00 PM EST - Market closed
Rapid Micro Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 3.88 | 4.03 | 3.71 | 3.94 | 3.94 | 0.77% | 122,809 |
| Feb 13, 2026 | 3.81 | 3.98 | 3.72 | 3.91 | 3.91 | 2.76% | 158,139 |
| Feb 12, 2026 | 4.13 | 4.17 | 3.67 | 3.81 | 3.81 | -9.40% | 448,842 |
| Feb 11, 2026 | 4.07 | 4.31 | 3.95 | 4.20 | 4.20 | 2.94% | 146,758 |
| Feb 10, 2026 | 3.73 | 4.40 | 3.73 | 4.08 | 4.08 | 8.80% | 306,371 |
| Feb 9, 2026 | 3.87 | 3.90 | 3.68 | 3.75 | 3.75 | -3.10% | 134,136 |
| Feb 6, 2026 | 3.80 | 3.92 | 3.66 | 3.87 | 3.87 | 5.16% | 132,257 |
| Feb 5, 2026 | 3.81 | 4.11 | 3.67 | 3.68 | 3.68 | -5.40% | 197,794 |
| Feb 4, 2026 | 4.31 | 4.36 | 3.70 | 3.89 | 3.89 | -10.57% | 399,997 |
| Feb 3, 2026 | 4.18 | 4.35 | 4.10 | 4.35 | 4.35 | 3.82% | 191,133 |
| Feb 2, 2026 | 4.42 | 4.43 | 4.13 | 4.19 | 4.19 | -5.42% | 189,773 |
| Jan 30, 2026 | 4.62 | 4.73 | 4.42 | 4.43 | 4.43 | -5.34% | 340,401 |
| Jan 29, 2026 | 4.66 | 4.94 | 4.50 | 4.68 | 4.68 | 0.65% | 415,135 |
| Jan 28, 2026 | 4.29 | 4.81 | 4.21 | 4.65 | 4.65 | 9.41% | 441,504 |
| Jan 27, 2026 | 4.20 | 4.41 | 4.09 | 4.25 | 4.25 | 0.71% | 174,071 |
| Jan 26, 2026 | 4.11 | 4.35 | 4.01 | 4.22 | 4.22 | 2.43% | 142,243 |
| Jan 23, 2026 | 4.39 | 4.39 | 4.01 | 4.12 | 4.12 | -6.58% | 372,547 |
| Jan 22, 2026 | 4.70 | 4.72 | 4.35 | 4.41 | 4.41 | -4.34% | 208,886 |
| Jan 21, 2026 | 4.46 | 4.88 | 4.46 | 4.61 | 4.61 | 4.77% | 252,332 |
| Jan 20, 2026 | 4.10 | 4.69 | 4.00 | 4.40 | 4.40 | 5.26% | 516,937 |
| Jan 16, 2026 | 3.45 | 4.24 | 3.44 | 4.18 | 4.18 | 21.16% | 1,429,305 |
| Jan 15, 2026 | 3.67 | 3.67 | 3.41 | 3.45 | 3.45 | -6.25% | 127,933 |
| Jan 14, 2026 | 3.03 | 3.70 | 3.01 | 3.68 | 3.68 | 21.05% | 695,903 |
| Jan 13, 2026 | 3.06 | 3.11 | 2.92 | 3.04 | 3.04 | -0.98% | 190,978 |
| Jan 12, 2026 | 3.12 | 3.16 | 3.01 | 3.07 | 3.07 | -1.92% | 305,081 |
| 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 |