Rallybio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 11, 2025	0.26	0.26	0.24	0.25	0.25	-0.12%	86,399
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
Mar 14, 2025	0.64	0.69	0.63	0.63	0.63	-3.66%	33,730
Mar 13, 2025	0.73	0.73	0.62	0.66	0.66	-0.44%	35,017
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