VCP ScannerFree US Stock Screener & Financial AnalysisFree US Stock Screener

Rapid Micro Biosystems, Inc. (RPID) Stock Price History

Historical prices from 2021 to 2026

Current Price

$2.56

+0.03 (+1.19%)

All-Time High

$27.04

Aug 3, 2021

-90.5% from ATH

All-Time Low

$0.58

Jul 3, 2024

Avg Volume (50D)

208K

Daily average

52-Week Range$2.01 — $4.94

LowCurrent: $2.56High

Loading 10-year price history...

RPID Historical Performance

1 YearTotal Return

+10.3%

Price: +10.3%

3 YearsTotal Return

+208.4%

CAGR: +45.6%

Price: +208.4%

5 YearsTotal Return

-88.0%

CAGR: -34.6%

Price: -88.0%

YTD

-18.5%

Short-Term Returns

1D+1.2%

1W+6.7%

1M+18.0%

3M-31.7%

6M-17.4%

RPID Stock Price Trajectory (2021–2026)

As of May 8, 2026, Rapid Micro Biosystems, Inc. (RPID) trades at $2.56, representing a +10.3% return over the past year. The stock has delivered a -88.0% total return over five years (-34.6% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $27.04 on August 3, 2021. From this peak, RPID has corrected -90.5%, currently trading 22% below its 200-day moving average, suggesting potential weakness.

When compared to Healthcare sector peers IDXX (+17.6% 1Y), NEOG (+56.0% 1Y), and BRKR (+7.3% 1Y), RPID has underperformed the peer group average. Compare RPID vs IDXX →

RPID Historical Price Data (2025–2026)

Showing 30 of 1,210 records

Loading full history…

Date	Open	High	Low	Close	Volume	Change %
2026-05-07	2.51	2.57	2.47	2.56	88K	+1.19%
2026-05-06	2.47	2.56	2.47	2.53	104K	+2.02%
2026-05-05	2.50	2.60	2.47	2.48	96K	-0.40%
2026-05-04	2.53	2.62	2.47	2.49	67K	-1.58%
2026-05-01	2.40	2.55	2.40	2.53	65K	+5.42%
2026-04-30	2.31	2.41	2.30	2.40	82K	+4.35%
2026-04-29	2.45	2.45	2.29	2.30	168K	-6.50%
2026-04-28	2.42	2.49	2.41	2.46	144K	+4.24%
2026-04-27	2.45	2.45	2.28	2.36	95K	+3.51%
2026-04-24	2.26	2.31	2.22	2.28	53K	+1.33%
2026-04-23	2.36	2.36	2.21	2.25	247K	-5.46%
2026-04-22	2.41	2.45	2.32	2.38	543K	+8.68%
2026-04-21	2.26	2.26	2.18	2.19	172K	-2.67%
2026-04-20	2.23	2.30	2.18	2.25	167K	-1.32%
2026-04-17	2.26	2.35	2.24	2.28	198K	+0.88%
2026-04-16	2.41	2.49	2.18	2.26	269K	-3.83%
2026-04-15	2.25	2.36	2.21	2.35	250K	+7.31%
2026-04-14	2.19	2.21	2.12	2.19	222K	+2.82%
2026-04-13	2.12	2.15	2.07	2.13	107K	+0.47%
2026-04-10	2.13	2.20	2.08	2.12	152K	0.00%
2026-04-09	2.23	2.34	2.12	2.12	349K	-7.42%
2026-04-08	2.28	2.42	2.25	2.29	117K	+5.53%
2026-04-07	2.20	2.40	2.08	2.17	116K	-1.81%
2026-04-06	2.34	2.37	2.17	2.21	162K	-2.64%
2026-04-02	2.15	2.28	2.13	2.27	176K	+5.09%
2026-04-01	2.31	2.36	2.15	2.16	219K	-4.85%
2026-03-31	2.17	2.35	2.17	2.27	95K	+2.25%
2026-03-30	2.21	2.22	2.01	2.22	343K	+0.91%
2026-03-27	2.35	2.35	2.16	2.20	228K	-3.51%
2026-03-26	2.39	2.42	2.24	2.28	220K	-6.17%

RPID — Frequently Asked Questions

Quick answers to the most common questions about buying RPID stock.

How has RPID stock performed recently?

RPID returned +10.3% over the past year, beating its 5-year annualized CAGR of -34.6%. The stock trades below its 200-day moving average, confirming the uptrend.

What is RPID's all-time high price?

Rapid Micro Biosystems, Inc. reached $27.04 on 2021-08-03. The 52-week high is $4.94. Current 1-year return of +10.3% places the stock closer to historical peaks.

Where can I download RPID historical price data?

This page provides RPID daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.

RPID Stock Price Trajectory (2021–2026)

When compared to Healthcare sector peers IDXX (+17.6% 1Y), NEOG (+56.0% 1Y), and BRKR (+7.3% 1Y), RPID has underperformed the peer group average. Compare RPID vs IDXX →

Date

Open

High

Low

Volume

Change %

2026-05-07

2.51

2.57

2.47

2.56

88K

+1.19%

2026-05-06

2.47

2.56

2.47

2.53

104K

+2.02%

2026-05-05

2.50

2.60

2.47

2.48

96K

-0.40%

2026-05-04

2.53

2.62

2.47

2.49

67K

-1.58%

2026-05-01

2.40

2.55

2.40

2.53

65K

+5.42%

2026-04-30

2.31

2.41

2.30

2.40

82K

+4.35%

2026-04-29

2.45

2.29

2.30

168K

-6.50%

2026-04-28

2.42

2.49

2.41

2.46

144K

+4.24%

2026-04-27

2.45

2.28

2.36

95K

+3.51%

2026-04-24

2.26

2.31

2.22

2.28

53K

+1.33%

2026-04-23

2.36

2.21

2.25

247K

-5.46%

2026-04-22

2.41

2.45

2.32

2.38

543K

+8.68%

2026-04-21

2.26

2.18

2.19

172K

-2.67%

2026-04-20

2.23

2.30

2.18

2.25

167K

-1.32%

2026-04-17

2.26

2.35

2.24

2.28

198K

+0.88%

2026-04-16

2.41

2.49

2.18

2.26

269K

-3.83%

2026-04-15

2.25

2.36

2.21

2.35

250K

+7.31%

2026-04-14

2.19

2.21

2.12

2.19

222K

+2.82%

2026-04-13

2.12

2.15

2.07

2.13

107K

+0.47%

2026-04-10

2.13

2.20

2.08

2.12

152K

0.00%

2026-04-09

2.23

2.34

2.12

349K

-7.42%

2026-04-08

2.28

2.42

2.25

2.29

117K

+5.53%

2026-04-07

2.20

2.40

2.08

2.17

116K

-1.81%

2026-04-06

2.34

2.37

2.17

2.21

162K

-2.64%

2026-04-02

2.15

2.28

2.13

2.27

176K

+5.09%

2026-04-01

2.31

2.36

2.15

2.16

219K

-4.85%

2026-03-31

2.17

2.35

2.17

2.27

95K

+2.25%

2026-03-30

2.21

2.22

2.01

2.22

343K

+0.91%

2026-03-27

2.35

2.16

2.20

228K

-3.51%

2026-03-26

2.39

2.42

2.24

2.28

220K

-6.17%

Rapid Micro Biosystems, Inc. (RPID) Stock Price History

RPID Historical Performance

Short-Term Returns

Download Historical Data

RPID Stock Price Trajectory (2021–2026)

RPID Historical Price Data (2025–2026)

See RPID's True Return

Is RPID Undervalued?

Compare RPID vs DBVT

Rapid Micro Biosystems, Inc. (RPID) Stock Price History

RPID Historical Performance

Short-Term Returns

Download Historical Data

RPID Stock Price Trajectory (2021–2026)

RPID Historical Price Data (2025–2026)

See RPID's True Return

Is RPID Undervalued?

Compare RPID vs DBVT