Rapid Micro Biosystems, Inc. (RPID)
NASDAQ: RPID · Real-Time Price · USD
2.460
+0.100 (4.24%)
At close: Apr 28, 2026, 4:00 PM EDT
2.500
+0.040 (1.63%)
After-hours: Apr 28, 2026, 4:36 PM EDT
Rapid Micro Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 4.13 | 4.48 | 4.10 | 4.39 | 4.39 | 6.30% | 124,044 |
| Feb 24, 2026 | 3.93 | 4.21 | 3.93 | 4.13 | 4.13 | 3.51% | 117,260 |
| Feb 23, 2026 | 3.81 | 4.00 | 3.80 | 3.99 | 3.99 | 2.57% | 70,987 |
| Feb 20, 2026 | 3.96 | 4.00 | 3.78 | 3.89 | 3.89 | -2.02% | 131,328 |
| Feb 19, 2026 | 4.13 | 4.16 | 3.77 | 3.97 | 3.97 | -4.80% | 179,879 |
| Feb 18, 2026 | 3.95 | 4.20 | 3.95 | 4.17 | 4.17 | 5.84% | 103,066 |
| Feb 17, 2026 | 3.88 | 4.03 | 3.71 | 3.94 | 3.94 | 0.77% | 133,466 |
| Feb 13, 2026 | 3.81 | 3.98 | 3.72 | 3.91 | 3.91 | 2.76% | 158,159 |
| 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% | 146,805 |
| 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% | 134,386 |
| 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% | 197,799 |
| Feb 4, 2026 | 4.31 | 4.36 | 3.70 | 3.89 | 3.89 | -10.57% | 399,998 |
| Feb 3, 2026 | 4.18 | 4.35 | 4.10 | 4.35 | 4.35 | 3.82% | 191,399 |
| Feb 2, 2026 | 4.42 | 4.43 | 4.13 | 4.19 | 4.19 | -5.42% | 189,969 |
| Jan 30, 2026 | 4.62 | 4.73 | 4.42 | 4.43 | 4.43 | -5.34% | 342,102 |
| 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% | 441,800 |
| Jan 27, 2026 | 4.20 | 4.41 | 4.09 | 4.25 | 4.25 | 0.71% | 183,043 |
| Jan 26, 2026 | 4.11 | 4.35 | 4.01 | 4.22 | 4.22 | 2.43% | 142,252 |
| Jan 23, 2026 | 4.39 | 4.39 | 4.01 | 4.12 | 4.12 | -6.58% | 374,547 |
| Jan 22, 2026 | 4.70 | 4.72 | 4.35 | 4.41 | 4.41 | -4.34% | 209,608 |
| Jan 21, 2026 | 4.46 | 4.88 | 4.46 | 4.61 | 4.61 | 4.77% | 252,343 |
| Jan 20, 2026 | 4.10 | 4.69 | 4.00 | 4.40 | 4.40 | 5.26% | 518,213 |
| Jan 16, 2026 | 3.45 | 4.24 | 3.44 | 4.18 | 4.18 | 21.16% | 1,433,521 |
| Jan 15, 2026 | 3.67 | 3.67 | 3.41 | 3.45 | 3.45 | -6.25% | 131,219 |
| Jan 14, 2026 | 3.03 | 3.70 | 3.01 | 3.68 | 3.68 | 21.05% | 701,453 |
| Jan 13, 2026 | 3.06 | 3.11 | 2.92 | 3.04 | 3.04 | -0.98% | 1,043,687 |
| 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% | 415,572 |
| Jan 8, 2026 | 3.33 | 3.41 | 3.17 | 3.25 | 3.25 | -2.84% | 174,024 |
| Jan 7, 2026 | 3.40 | 3.45 | 3.18 | 3.34 | 3.34 | -1.18% | 149,962 |
| Jan 6, 2026 | 3.05 | 3.40 | 3.05 | 3.38 | 3.38 | 10.46% | 197,367 |
| Jan 5, 2026 | 3.13 | 3.29 | 2.93 | 3.06 | 3.06 | -2.55% | 226,179 |
| Jan 2, 2026 | 2.90 | 3.15 | 2.74 | 3.14 | 3.14 | 8.28% | 230,803 |
| 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% | 156,443 |
| 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% | 130,399 |
| 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% | 209,188 |
| Dec 18, 2025 | 3.39 | 3.60 | 3.34 | 3.34 | 3.34 | - | 158,512 |
| 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 |