3.67
price up icon3.67%   0.13
after-market After Hours: 3.49 -0.18 -4.90%
loading

Rapid Micro Biosystems Inc Stock (RPID) Price History

The historical daily chart and data for Rapid Micro Biosystems Inc stock (RPID), show that the latest closing stock price as of June 06, 2025, is $3.67.
  • Rapid Micro Biosystems Inc all-time high stock price is $22.71, occurred on November 04, 2021.
  • The lowest Rapid Micro Biosystems Inc stock price recorded was $0.58 on July 03, 2024. Since then, Rapid Micro Biosystems Inc's stock price has risen over 532.76% to $3.67 now.
  • The 52-week high stock price for RPID is $4.0443, representing a 10.20% increase from the current share price, occurred on February 19, 2025.
  • The 52-week low stock price for RPID is $0.58, indicating a -84.20% decrease from the current share price, occurred on July 03, 2024.
  • The closing price of Rapid Micro Biosystems Inc (RPID) stock in the beginning of 2024 was $10.81. The stock closed the year at $1.13, a loss of over -89.55% for the year.
The table below shows more information about RPID historical price data:
Date High Low High - Low Volume % Change
Jun 06, 2025 $3.71 $3.46 $0.2525 68,438.0 +3.67%
Jun 05, 2025 $3.65 $3.50 $0.1485 35,592.0 -0.84%
Jun 04, 2025 $3.71 $3.50 $0.21 98,682.0 -4.29%
Jun 03, 2025 $3.77 $3.40 $0.3692 154,811.0 +8.12%
Jun 02, 2025 $3.50 $3.30 $0.20 71,484.0 +3.60%
May 30, 2025 $3.41 $3.29 $0.117 42,445.0 -1.19%
May 29, 2025 $3.49 $3.23 $0.2583 62,106.0 +3.37%
May 28, 2025 $3.56 $3.15 $0.41 107,749.0 -8.17%
May 27, 2025 $3.84 $3.26 $0.5802 252,895.0 +8.56%
May 23, 2025 $3.28 $3.10 $0.18 60,991.0 +3.81%
May 22, 2025 $3.23 $3.11 $0.12 65,458.0 -0.32%
May 21, 2025 $3.30 $3.13 $0.171 83,494.0 -0.94%
May 20, 2025 $3.30 $3.15 $0.15 97,281.0 -3.63%
May 19, 2025 $3.32 $3.11 $0.21 70,276.0 +3.12%
May 16, 2025 $3.33 $3.12 $0.2052 131,114.0 +4.90%
May 15, 2025 $3.15 $2.90 $0.248 62,325.0 +2.00%
May 14, 2025 $3.23 $2.98 $0.25 238,372.0 -5.06%
May 13, 2025 $3.34 $2.86 $0.48 342,250.0 +8.22%
May 12, 2025 $3.17 $2.80 $0.3699 366,186.0 -5.19%
May 09, 2025 $3.16 $2.61 $0.55 719,454.0 +25.71%

Rapid Micro Biosystems Inc Stock (RPID) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Rapid Micro Biosystems Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RPID shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rapid Micro Biosystems Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Rapid Micro Biosystems Inc Stock (RPID) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $3.77 $3.30 $0.47 497,445.0 +10.21%
May, 2025 $3.84 $2.20 $1.64 3,343,997.0 +43.53%
Apr, 2025 $2.77 $1.86 $0.91 2,830,242.0 -12.12%
Mar, 2025 $3.16 $2.08 $1.08 6,696,901.0 -13.44%
Feb, 2025 $4.04 $1.72 $2.32 20,122,004.0 +70.39%
Jan, 2025 $2.02 $0.91 $1.11 4,719,105.0 +98.89%

Rapid Micro Biosystems Inc Stock (RPID) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.12 $0.89 $0.2275 965,728.0 -13.88%
Nov, 2024 $1.34 $0.9355 $0.4045 1,553,821.0 -3.24%
Oct, 2024 $1.17 $0.83 $0.3399 1,908,684.0 +21.35%
Sep, 2024 $0.92 $0.8009 $0.1191 1,059,507.0 +4.72%
Aug, 2024 $0.95 $0.661 $0.289 2,162,940.0 +28.58%
Jul, 2024 $0.72 $0.58 $0.14 541,389.0 +0.15%
Jun, 2024 $0.8299 $0.6442 $0.1857 519,950.0 -17.50%
May, 2024 $0.99 $0.78 $0.21 1,021,607.0 -18.70%
Apr, 2024 $1.02 $0.84 $0.18 714,684.0 +1.44%
Mar, 2024 $1.15 $0.935 $0.215 935,895.0 -11.82%
Feb, 2024 $1.15 $0.9201 $0.2299 838,074.0 +15.16%
Jan, 2024 $1.07 $0.8295 $0.2405 10,397,600.0 +29.08%

Rapid Micro Biosystems Inc Stock (RPID) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.16 $0.74 $0.42 2,404,591.0 -36.75%
Nov, 2023 $1.18 $0.9216 $0.2584 307,336.0 +13.59%
Oct, 2023 $1.15 $0.93 $0.22 556,241.0 -4.63%
Sep, 2023 $1.19 $0.91 $0.28 669,820.0 +11.92%
Aug, 2023 $1.04 $0.8825 $0.1575 588,576.0 -1.66%
Jul, 2023 $1.05 $0.91 $0.14 726,882.0 -1.87%
Jun, 2023 $1.15 $0.9551 $0.1912 850,778.0 -4.76%
May, 2023 $1.18 $0.83 $0.35 1,524,715.0 +5.53%
Apr, 2023 $1.41 $0.946 $0.464 1,263,917.0 -24.05%
Mar, 2023 $1.48 $1.01 $0.47 1,204,268.0 +22.43%
Feb, 2023 $1.50 $1.03 $0.47 814,543.0 -28.67%
Jan, 2023 $1.55 $1.13 $0.42 2,924,196.0 +32.74%
medical_devices PHG
$23.46
price up icon 0.56%
$311.77
price down icon 1.70%
medical_devices STE
$243.72
price up icon 0.06%
$71.62
price up icon 0.10%
$86.67
price up icon 1.08%
medical_devices EW
$77.52
price down icon 0.32%
Cap:     |  Volume (24h):