Rallybio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	0.61	0.63	0.60	0.62	-	-0.18%	24,020
Nov 17, 2025	0.64	0.66	0.59	0.62	0.62	-3.61%	256,975
Nov 14, 2025	0.65	0.65	0.63	0.64	0.64	-2.41%	135,784
Nov 13, 2025	0.63	0.70	0.62	0.66	0.66	-6.04%	396,300
Nov 12, 2025	0.68	0.72	0.67	0.70	0.70	-0.96%	129,415
Nov 11, 2025	0.65	0.72	0.64	0.71	0.71	8.48%	174,184
Nov 10, 2025	0.63	0.66	0.63	0.65	0.65	3.93%	113,932
Nov 7, 2025	0.62	0.64	0.61	0.63	0.63	-2.11%	313,800
Nov 6, 2025	0.63	0.65	0.61	0.64	0.64	2.18%	147,249
Nov 5, 2025	0.62	0.64	0.61	0.63	0.63	-0.68%	97,200
Nov 4, 2025	0.66	0.67	0.62	0.63	0.63	-5.78%	316,062
Nov 3, 2025	0.70	0.71	0.65	0.67	0.67	-4.20%	331,932
Oct 31, 2025	0.71	0.71	0.66	0.70	0.70	0.03%	559,608
Oct 30, 2025	0.62	0.72	0.60	0.70	0.70	15.18%	1,107,330
Oct 29, 2025	0.62	0.62	0.60	0.61	0.61	-2.07%	52,001
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