Rallybio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.60	0.60	0.57	0.57	-	-5.22%	178,535
Sep 16, 2025	0.59	0.61	0.58	0.60	0.60	1.08%	72,906
Sep 15, 2025	0.62	0.62	0.58	0.59	0.59	-1.23%	92,596
Sep 12, 2025	0.58	0.60	0.58	0.60	0.60	1.56%	99,224
Sep 11, 2025	0.59	0.61	0.59	0.59	0.59	-1.40%	144,449
Sep 10, 2025	0.58	0.61	0.58	0.60	0.60	2.97%	222,435
Sep 9, 2025	0.59	0.59	0.57	0.58	0.58	-1.92%	123,476
Sep 8, 2025	0.63	0.63	0.58	0.59	0.59	-2.38%	266,378
Sep 5, 2025	0.60	0.62	0.58	0.61	0.61	3.86%	294,390
Sep 4, 2025	0.60	0.60	0.57	0.59	0.59	1.47%	335,302
Sep 3, 2025	0.55	0.61	0.54	0.58	0.58	3.59%	1,799,554
Sep 2, 2025	0.52	0.56	0.49	0.56	0.56	3.89%	301,227
Aug 29, 2025	0.54	0.57	0.53	0.54	0.54	-4.21%	273,616
Aug 28, 2025	0.56	0.60	0.55	0.56	0.56	-5.00%	265,547
Aug 27, 2025	0.59	0.61	0.59	0.59	0.59	-1.16%	183,028
Aug 26, 2025	0.58	0.60	0.56	0.60	0.60	2.54%	150,487
Aug 25, 2025	0.63	0.63	0.58	0.58	0.58	-7.06%	282,584
Aug 22, 2025	0.59	0.65	0.59	0.63	0.63	5.39%	477,372
Aug 21, 2025	0.60	0.61	0.57	0.59	0.59	-2.03%	222,645
Aug 20, 2025	0.57	0.61	0.53	0.61	0.61	6.56%	278,521
Aug 19, 2025	0.63	0.64	0.56	0.57	0.57	-8.93%	448,438
Aug 18, 2025	0.63	0.65	0.59	0.62	0.62	3.44%	501,314
Aug 15, 2025	0.55	0.61	0.54	0.60	0.60	10.62%	1,037,863
Aug 14, 2025	0.54	0.57	0.51	0.55	0.55	1.98%	250,354
Aug 13, 2025	0.50	0.55	0.49	0.54	0.54	6.29%	330,748
Aug 12, 2025	0.49	0.51	0.40	0.50	0.50	1.35%	595,270
Aug 11, 2025	0.52	0.53	0.49	0.50	0.50	-6.40%	335,864
Aug 8, 2025	0.52	0.57	0.47	0.53	0.53	3.91%	474,980
Aug 7, 2025	0.51	0.52	0.48	0.51	0.51	-3.16%	324,119
Aug 6, 2025	0.53	0.56	0.49	0.53	0.53	-3.70%	446,143
Aug 5, 2025	0.55	0.59	0.53	0.55	0.55	3.59%	742,355
Aug 4, 2025	0.55	0.58	0.52	0.53	0.53	-1.12%	710,894
Aug 1, 2025	0.46	0.56	0.43	0.54	0.54	15.05%	925,860
Jul 31, 2025	0.49	0.49	0.47	0.47	0.47	-3.12%	163,778
Jul 30, 2025	0.48	0.50	0.45	0.48	0.48	2.08%	311,238
Jul 29, 2025	0.48	0.49	0.45	0.47	0.47	-6.65%	375,175
Jul 28, 2025	0.50	0.53	0.48	0.50	0.50	1.00%	363,101
Jul 25, 2025	0.53	0.53	0.48	0.50	0.50	-4.83%	300,396
Jul 24, 2025	0.51	0.53	0.49	0.52	0.52	-0.95%	785,101
Jul 23, 2025	0.49	0.54	0.48	0.53	0.53	8.34%	745,881
Jul 22, 2025	0.49	0.51	0.45	0.49	0.49	5.62%	453,241
Jul 21, 2025	0.43	0.49	0.42	0.46	0.46	7.51%	570,504
Jul 18, 2025	0.45	0.47	0.43	0.43	0.43	-5.43%	767,214
Jul 17, 2025	0.44	0.50	0.43	0.45	0.45	5.21%	1,418,229
Jul 16, 2025	0.42	0.44	0.41	0.43	0.43	4.40%	455,307
Jul 15, 2025	0.45	0.45	0.40	0.41	0.41	-1.43%	1,429,899
Jul 14, 2025	0.41	0.45	0.39	0.42	0.42	3.40%	1,207,866
Jul 11, 2025	0.39	0.43	0.36	0.41	0.41	2.58%	854,048
Jul 10, 2025	0.41	0.45	0.39	0.40	0.40	-11.29%	2,015,555
Jul 9, 2025	0.50	0.52	0.41	0.45	0.45	-12.71%	3,989,883