5 DAY PERFORMANCE
+5.12%
1 MONTH PERFORMANCE
-1.69%
3 MONTH PERFORMANCE
+29.74%
6 MONTH PERFORMANCE
+264.30%
YEAR-TO-DATE PERFORMANCE
+287.78%
1 YEAR PERFORMANCE
+402.88%
Rapid Micro Biosystems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $3.48 | $3.40 (-2.44%) | $3.48 | $3.40 | 1.46 K | |
| 06/26/2025 | $3.43 | $3.48 (1.46%) | $3.57 | $3.41 | 75.20 K | $153.10 M |
| 06/25/2025 | $3.39 | $3.43 (1.18%) | $3.45 | $3.31 | 26.72 K | $150.90 M |
| 06/24/2025 | $3.18 | $3.38 (6.29%) | $3.49 | $3.06 | 66.41 K | $148.70 M |
| 06/23/2025 | $3.31 | $3.17 (-4.23%) | $3.31 | $3.12 | 122.46 K | $139.46 M |
| 06/20/2025 | $3.10 | $3.32 (7.1%) | $3.37 | $3.09 | 116.34 K | $146.06 M |
| 06/18/2025 | $3.47 | $3.13 (-9.8%) | $3.49 | $3.00 | 189.71 K | $137.70 M |
| 06/17/2025 | $3.50 | $3.47 (-0.86%) | $3.73 | $3.44 | 54.10 K | $152.66 M |
| 06/16/2025 | $3.58 | $3.50 (-2.23%) | $3.59 | $3.45 | 66.65 K | $153.98 M |
| 06/13/2025 | $3.53 | $3.55 (0.57%) | $3.60 | $3.45 | 87.11 K | $156.18 M |
| 06/12/2025 | $3.77 | $3.61 (-4.24%) | $3.78 | $3.55 | 69.89 K | $158.82 M |
| 06/11/2025 | $3.63 | $3.76 (3.58%) | $3.79 | $3.54 | 78.84 K | $165.42 M |
| 06/10/2025 | $3.52 | $3.59 (1.99%) | $3.66 | $3.50 | 102.92 K | $157.94 M |
| 06/09/2025 | $3.71 | $3.54 (-4.58%) | $3.78 | $3.50 | 90.04 K | $155.74 M |
| 06/06/2025 | $3.62 | $3.67 (1.38%) | $3.71 | $3.46 | 68.79 K | $161.46 M |
| 06/05/2025 | $3.59 | $3.54 (-1.39%) | $3.65 | $3.50 | 35.64 K | $155.74 M |
| 06/04/2025 | $3.71 | $3.57 (-3.77%) | $3.71 | $3.50 | 99.90 K | $157.06 M |
| 06/03/2025 | $3.47 | $3.73 (7.49%) | $3.77 | $3.40 | 156.21 K | $164.10 M |
| 06/02/2025 | $3.33 | $3.45 (3.6%) | $3.50 | $3.30 | 71.85 K | $151.78 M |
| 05/30/2025 | $3.34 | $3.33 (-0.3%) | $3.41 | $3.29 | 42.45 K | $146.50 M |
| 05/29/2025 | $3.27 | $3.37 (3.06%) | $3.49 | $3.23 | 62.28 K | $148.26 M |
| 05/28/2025 | $3.51 | $3.26 (-7.12%) | $3.56 | $3.15 | 107.92 K | $143.42 M |
| 05/27/2025 | $3.30 | $3.55 (7.58%) | $3.84 | $3.26 | 252.97 K | $156.18 M |
| 05/23/2025 | $3.11 | $3.27 (5.14%) | $3.28 | $3.10 | 61.00 K | $143.86 M |
| 05/22/2025 | $3.14 | $3.15 (0.32%) | $3.23 | $3.11 | 65.66 K | $138.58 M |
| 05/21/2025 | $3.13 | $3.16 (0.96%) | $3.30 | $3.13 | 83.52 K | $139.02 M |
| 05/20/2025 | $3.29 | $3.19 (-3.04%) | $3.30 | $3.15 | 97.61 K | $140.34 M |
| 05/19/2025 | $3.13 | $3.31 (5.75%) | $3.32 | $3.11 | 70.43 K | $145.62 M |
| 05/16/2025 | $3.13 | $3.21 (2.56%) | $3.33 | $3.12 | 131.61 K | $141.22 M |
| 05/15/2025 | $3.02 | $3.06 (1.32%) | $3.15 | $2.90 | 62.33 K | $134.62 M |
| 05/14/2025 | $3.20 | $3.00 (-6.25%) | $3.23 | $2.98 | 238.56 K | $131.98 M |
| 05/13/2025 | $2.90 | $3.16 (8.97%) | $3.34 | $2.86 | 343.10 K | $139.02 M |
| 05/12/2025 | $3.00 | $2.92 (-2.67%) | $3.17 | $2.80 | 367.20 K | $128.46 M |
| 05/09/2025 | $3.00 | $3.08 (2.67%) | $3.16 | $2.61 | 722.90 K | $135.50 M |
| 05/08/2025 | $2.33 | $2.45 (5.15%) | $2.63 | $2.30 | 222.85 K | $107.23 M |
| 05/07/2025 | $2.34 | $2.32 (-0.85%) | $2.44 | $2.32 | 109.77 K | $101.54 M |
| 05/06/2025 | $2.25 | $2.29 (1.78%) | $2.33 | $2.20 | 49.73 K | $100.23 M |
| 05/05/2025 | $2.43 | $2.30 (-5.35%) | $2.43 | $2.25 | 59.90 K | $100.67 M |
| 05/02/2025 | $2.26 | $2.36 (4.42%) | $2.45 | $2.26 | 123.20 K | $103.29 M |
| 05/01/2025 | $2.29 | $2.25 (-1.75%) | $2.32 | $2.20 | 76.72 K | $98.48 M |
| 04/30/2025 | $2.36 | $2.32 (-1.69%) | $2.38 | $2.23 | 40.42 K | $101.54 M |
| 04/29/2025 | $2.34 | $2.35 (0.43%) | $2.36 | $2.28 | 32.43 K | $102.86 M |
| 04/28/2025 | $2.23 | $2.34 (4.93%) | $2.35 | $2.19 | 45.00 K | $102.42 M |
| 04/25/2025 | $2.28 | $2.25 (-1.32%) | $2.32 | $2.13 | 204.65 K | $98.48 M |
| 04/24/2025 | $2.35 | $2.32 (-1.28%) | $2.38 | $2.30 | 104.03 K | $101.54 M |
| 04/23/2025 | $2.44 | $2.31 (-5.33%) | $2.45 | $2.25 | 97.55 K | $101.11 M |
| 04/22/2025 | $2.33 | $2.30 (-1.29%) | $2.42 | $2.20 | 170.39 K | $100.67 M |
| 04/21/2025 | $2.35 | $2.27 (-3.4%) | $2.49 | $2.24 | 172.20 K | $99.35 M |
| 04/17/2025 | $2.28 | $2.40 (5.26%) | $2.44 | $2.22 | 54.01 K | $105.04 M |
| 04/16/2025 | $2.27 | $2.28 (0.44%) | $2.32 | $2.19 | 70.90 K | $99.79 M |
| 04/15/2025 | $2.22 | $2.28 (2.7%) | $2.30 | $2.15 | 43.83 K | $99.79 M |
| 04/14/2025 | $2.06 | $2.22 (7.77%) | $2.24 | $2.00 | 75.70 K | $97.17 M |
| 04/11/2025 | $2.09 | $2.02 (-3.35%) | $2.13 | $1.91 | 148.34 K | $88.41 M |
| 04/10/2025 | $2.09 | $2.10 (0.48%) | $2.15 | $2.00 | 100.70 K | $91.91 M |
| 04/09/2025 | $1.94 | $2.17 (11.86%) | $2.29 | $1.86 | 204.11 K | $94.98 M |
| 04/08/2025 | $2.10 | $1.98 (-5.71%) | $2.21 | $1.93 | 189.91 K | $86.66 M |
| 04/07/2025 | $2.04 | $2.05 (0.49%) | $2.21 | $1.90 | 274.90 K | $89.73 M |
| 04/04/2025 | $2.40 | $2.19 (-8.75%) | $2.51 | $2.10 | 290.20 K | $95.85 M |
| 04/03/2025 | $2.66 | $2.55 (-4.14%) | $2.67 | $2.42 | 146.64 K | $111.61 M |
| 04/02/2025 | $2.56 | $2.77 (8.2%) | $2.77 | $2.51 | 174.28 K | $121.24 M |
| 04/01/2025 | $2.61 | $2.61 (0%) | $2.72 | $2.51 | 227.50 K | $114.24 M |
| 03/31/2025 | $2.62 | $2.64 (0.76%) | $2.69 | $2.51 | 111.97 K | $115.55 M |
| 03/28/2025 | $2.70 | $2.68 (-0.74%) | $2.74 | $2.50 | 239.55 K | $117.30 M |
| 03/27/2025 | $2.54 | $2.69 (5.91%) | $2.70 | $2.40 | 196.44 K | $117.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
