Rallybio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2025	0.68	0.70	0.63	0.66	0.66	-2.67%	24,324
Mar 11, 2025	0.67	0.72	0.62	0.68	0.68	1.50%	95,380
Mar 10, 2025	0.74	0.75	0.66	0.67	0.67	-10.35%	60,637
Mar 7, 2025	0.71	0.74	0.69	0.74	0.74	3.65%	21,738
Mar 6, 2025	0.69	0.72	0.69	0.72	0.72	3.13%	29,172
Mar 5, 2025	0.69	0.73	0.69	0.70	0.70	-3.28%	20,037
Mar 4, 2025	0.70	0.72	0.68	0.72	0.72	4.14%	37,846
Mar 3, 2025	0.73	0.73	0.68	0.69	0.69	-4.33%	62,481
Feb 28, 2025	0.72	0.77	0.72	0.72	0.72	-2.39%	24,758
Feb 27, 2025	0.73	0.77	0.70	0.74	0.74	-	29,382
Feb 26, 2025	0.71	0.75	0.69	0.74	0.74	5.71%	22,246
Feb 25, 2025	0.75	0.76	0.68	0.70	0.70	-6.30%	70,276
Feb 24, 2025	0.75	0.79	0.72	0.75	0.75	-0.92%	52,040
Feb 21, 2025	0.77	0.83	0.75	0.75	0.75	-2.09%	52,912
Feb 20, 2025	0.78	0.84	0.75	0.77	0.77	0.14%	45,719
Feb 19, 2025	0.75	0.80	0.74	0.77	0.77	4.70%	141,832
Feb 18, 2025	0.75	0.78	0.73	0.73	0.73	-2.52%	103,104
Feb 14, 2025	0.78	0.80	0.75	0.75	0.75	-4.01%	53,856
Feb 13, 2025	0.74	0.81	0.73	0.79	0.79	8.28%	91,027
Feb 12, 2025	0.73	0.76	0.73	0.73	0.73	-2.82%	99,518
Feb 11, 2025	0.77	0.78	0.73	0.75	0.75	-4.36%	97,271
Feb 10, 2025	0.85	0.87	0.78	0.78	0.78	-7.62%	165,610
Feb 7, 2025	0.86	0.90	0.83	0.84	0.84	0.15%	45,839
Feb 6, 2025	0.86	0.88	0.84	0.84	0.84	-4.08%	30,707
Feb 5, 2025	0.87	0.88	0.85	0.88	0.88	2.19%	22,365
Feb 4, 2025	0.85	0.95	0.85	0.86	0.86	-0.97%	57,161
Feb 3, 2025	0.85	0.95	0.82	0.87	0.87	1.00%	196,378
Jan 31, 2025	0.87	0.87	0.85	0.86	0.86	-1.89%	53,381
Jan 30, 2025	0.88	0.90	0.86	0.88	0.88	0.47%	24,780
Jan 29, 2025	0.88	0.90	0.86	0.87	0.87	-1.86%	19,794
Jan 28, 2025	0.87	0.92	0.87	0.89	0.89	1.02%	43,012
Jan 27, 2025	0.88	0.91	0.87	0.88	0.88	-0.01%	15,532
Jan 24, 2025	0.89	0.92	0.87	0.88	0.88	-3.87%	41,818
Jan 23, 2025	0.86	0.93	0.86	0.92	0.92	4.95%	32,970
Jan 22, 2025	0.89	0.95	0.87	0.87	0.87	-2.44%	24,597
Jan 21, 2025	0.89	0.89	0.85	0.89	0.89	2.15%	64,225
Jan 17, 2025	0.89	0.92	0.87	0.88	0.88	-1.65%	116,857
Jan 16, 2025	0.89	0.95	0.88	0.89	0.89	-1.12%	54,265
Jan 15, 2025	0.89	0.95	0.89	0.90	0.90	1.12%	40,775
Jan 14, 2025	0.91	0.92	0.89	0.89	0.89	-3.52%	39,326
Jan 13, 2025	0.94	0.96	0.90	0.92	0.92	-1.86%	40,093
Jan 10, 2025	0.99	1.03	0.92	0.94	0.94	-5.63%	96,245
Jan 8, 2025	1.04	1.04	0.97	1.00	1.00	-5.13%	61,695
Jan 7, 2025	1.04	1.07	1.00	1.05	1.05	1.94%	77,197
Jan 6, 2025	1.01	1.08	1.00	1.03	1.03	1.98%	105,486
Jan 3, 2025	0.95	1.03	0.95	1.01	1.01	6.29%	63,962
Jan 2, 2025	0.96	1.00	0.91	0.95	0.95	-1.02%	70,727
Dec 31, 2024	0.90	0.99	0.90	0.96	0.96	3.34%	110,028
Dec 30, 2024	0.90	0.93	0.87	0.93	0.93	1.65%	45,442
Dec 27, 2024	0.91	0.94	0.87	0.91	0.91	-0.66%	51,278