Rallybio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	0.65	0.65	0.60	0.62	0.62	-1.09%	257,553
Oct 27, 2025	0.61	0.68	0.61	0.62	0.62	2.44%	214,358
Oct 24, 2025	0.59	0.63	0.58	0.61	0.61	1.67%	194,789
Oct 23, 2025	0.56	0.61	0.54	0.60	0.60	6.97%	388,815
Oct 22, 2025	0.58	0.58	0.55	0.56	0.56	0.16%	104,668
Oct 21, 2025	0.54	0.57	0.54	0.56	0.56	1.47%	160,536
Oct 20, 2025	0.54	0.57	0.54	0.55	0.55	3.14%	100,898
Oct 17, 2025	0.54	0.55	0.53	0.54	0.54	-3.39%	102,596
Oct 16, 2025	0.53	0.57	0.52	0.55	0.55	3.38%	210,989
Oct 15, 2025	0.54	0.56	0.52	0.54	0.54	0.19%	211,895
Oct 14, 2025	0.51	0.54	0.50	0.53	0.53	1.27%	184,620
Oct 13, 2025	0.50	0.53	0.49	0.53	0.53	3.37%	202,362
Oct 10, 2025	0.55	0.56	0.50	0.51	0.51	-7.68%	369,540
Oct 9, 2025	0.57	0.59	0.55	0.55	0.55	-3.87%	210,664
Oct 8, 2025	0.56	0.59	0.55	0.58	0.58	2.80%	247,795
Oct 7, 2025	0.57	0.57	0.55	0.56	0.56	-2.39%	156,695
Oct 6, 2025	0.58	0.59	0.55	0.57	0.57	1.56%	303,202
Oct 3, 2025	0.55	0.60	0.54	0.56	0.56	10.42%	935,780
Oct 2, 2025	0.52	0.52	0.49	0.51	0.51	-1.41%	518,625
Oct 1, 2025	0.49	0.52	0.48	0.52	0.52	3.99%	313,503
Sep 30, 2025	0.54	0.55	0.48	0.50	0.50	-10.41%	786,306
Sep 29, 2025	0.57	0.58	0.55	0.56	0.56	1.27%	111,259
Sep 26, 2025	0.56	0.57	0.50	0.55	0.55	-2.67%	762,608
Sep 25, 2025	0.57	0.59	0.56	0.57	0.57	-4.33%	298,873
Sep 24, 2025	0.57	0.61	0.57	0.59	0.59	0.78%	161,246
Sep 23, 2025	0.62	0.64	0.58	0.59	0.59	-3.78%	219,414
Sep 22, 2025	0.60	0.65	0.58	0.61	0.61	3.48%	547,524
Sep 19, 2025	0.60	0.61	0.59	0.59	0.59	-1.77%	107,062
Sep 18, 2025	0.57	0.61	0.57	0.60	0.60	5.40%	340,095
Sep 17, 2025	0.60	0.60	0.57	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