Rallybio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	0.36	0.37	0.34	0.35	-	7.77%	12,825
May 23, 2025	0.34	0.36	0.31	0.33	0.33	-0.21%	124,964
May 22, 2025	0.33	0.34	0.32	0.33	0.33	1.29%	11,371
May 21, 2025	0.33	0.34	0.32	0.33	0.33	-5.78%	37,326
May 20, 2025	0.35	0.37	0.34	0.35	0.35	-0.35%	90,571
May 19, 2025	0.35	0.36	0.33	0.35	0.35	-0.86%	97,594
May 16, 2025	0.34	0.38	0.33	0.35	0.35	9.34%	193,989
May 15, 2025	0.31	0.32	0.30	0.32	0.32	3.42%	71,818
May 14, 2025	0.29	0.31	0.29	0.31	0.31	3.86%	153,099
May 13, 2025	0.30	0.31	0.29	0.30	0.30	-0.96%	48,441
May 12, 2025	0.32	0.32	0.30	0.30	0.30	2.70%	52,143
May 9, 2025	0.29	0.32	0.29	0.29	0.29	-	71,681
May 8, 2025	0.29	0.31	0.29	0.29	0.29	-2.53%	73,323
May 7, 2025	0.32	0.32	0.30	0.30	0.30	1.14%	43,363
May 6, 2025	0.31	0.32	0.29	0.30	0.30	-7.27%	130,286
May 5, 2025	0.32	0.33	0.31	0.32	0.32	1.10%	90,763
May 2, 2025	0.31	0.32	0.30	0.32	0.32	5.07%	35,596
May 1, 2025	0.33	0.33	0.30	0.30	0.30	-5.72%	29,832
Apr 30, 2025	0.30	0.33	0.30	0.32	0.32	5.23%	139,216
Apr 29, 2025	0.29	0.30	0.29	0.30	0.30	4.39%	18,026
Apr 28, 2025	0.30	0.30	0.29	0.29	0.29	-3.96%	32,526
Apr 25, 2025	0.31	0.31	0.30	0.30	0.30	2.12%	54,886
Apr 24, 2025	0.30	0.30	0.28	0.30	0.30	0.47%	40,681
Apr 23, 2025	0.29	0.31	0.28	0.30	0.30	4.08%	149,195
Apr 22, 2025	0.27	0.29	0.27	0.28	0.28	7.13%	95,618
Apr 21, 2025	0.25	0.28	0.25	0.27	0.27	6.04%	119,660
Apr 17, 2025	0.24	0.26	0.24	0.25	0.25	-0.71%	27,814
Apr 16, 2025	0.25	0.27	0.24	0.25	0.25	-3.86%	213,521
Apr 15, 2025	0.26	0.27	0.25	0.26	0.26	-3.07%	93,904
Apr 14, 2025	0.22	0.28	0.22	0.27	0.27	7.95%	202,043
Apr 11, 2025	0.26	0.26	0.24	0.25	0.25	-0.12%	86,721
Apr 10, 2025	0.23	0.26	0.23	0.25	0.25	0.24%	194,691
Apr 9, 2025	0.23	0.28	0.22	0.25	0.25	-	441,062
Apr 8, 2025	0.25	0.32	0.22	0.25	0.25	-41.16%	1,821,299
Apr 7, 2025	0.45	0.45	0.42	0.42	0.42	-5.58%	107,068
Apr 4, 2025	0.57	0.63	0.43	0.45	0.45	-19.21%	183,946
Apr 3, 2025	0.55	0.62	0.54	0.56	0.56	-3.97%	92,589
Apr 2, 2025	0.62	0.69	0.58	0.58	0.58	-4.92%	42,166
Apr 1, 2025	0.65	0.71	0.60	0.61	0.61	-6.80%	52,157
Mar 31, 2025	0.65	0.67	0.65	0.65	0.65	2.25%	21,725
Mar 28, 2025	0.68	0.70	0.63	0.64	0.64	-9.21%	49,033
Mar 27, 2025	0.63	0.71	0.63	0.71	0.71	10.61%	19,495
Mar 26, 2025	0.68	0.73	0.62	0.64	0.64	-3.37%	18,892
Mar 25, 2025	0.63	0.70	0.63	0.66	0.66	8.49%	33,217
Mar 24, 2025	0.69	0.73	0.61	0.61	0.61	-9.25%	146,205
Mar 21, 2025	0.69	0.71	0.66	0.67	0.67	-4.29%	35,467
Mar 20, 2025	0.71	0.74	0.69	0.70	0.70	-3.98%	26,761
Mar 19, 2025	0.73	0.77	0.70	0.73	0.73	-0.74%	32,109
Mar 18, 2025	0.64	0.78	0.64	0.73	0.73	14.36%	101,293
Mar 17, 2025	0.64	0.69	0.64	0.64	0.64	1.61%	30,582