Rallybio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	0.41	0.45	0.39	0.42	0.42	3.40%	1,207,866
Jul 11, 2025	0.39	0.43	0.36	0.41	0.41	2.58%	854,048
Jul 10, 2025	0.41	0.45	0.39	0.40	0.40	-11.29%	2,015,555
Jul 9, 2025	0.50	0.52	0.41	0.45	0.45	-12.71%	3,989,883
Jul 8, 2025	0.41	0.60	0.40	0.51	0.51	50.24%	151,875,883
Jul 7, 2025	0.33	0.36	0.33	0.34	0.34	2.31%	56,455
Jul 3, 2025	0.32	0.34	0.32	0.33	0.33	3.03%	54,924
Jul 2, 2025	0.33	0.34	0.32	0.32	0.32	-2.24%	105,709
Jul 1, 2025	0.34	0.34	0.33	0.33	0.33	-2.28%	85,031
Jun 30, 2025	0.32	0.34	0.32	0.34	0.34	1.62%	50,563
Jun 27, 2025	0.36	0.37	0.33	0.33	0.33	-8.25%	129,762
Jun 26, 2025	0.36	0.37	0.35	0.36	0.36	3.42%	192,872
Jun 25, 2025	0.36	0.38	0.34	0.35	0.35	-5.27%	155,311
Jun 24, 2025	0.31	0.38	0.31	0.37	0.37	18.63%	451,458
Jun 23, 2025	0.30	0.34	0.30	0.31	0.31	1.76%	106,898
Jun 20, 2025	0.32	0.33	0.31	0.31	0.31	-6.01%	238,411
Jun 18, 2025	0.32	0.35	0.32	0.33	0.33	-3.52%	71,726
Jun 17, 2025	0.36	0.37	0.32	0.34	0.34	-3.98%	141,748
Jun 16, 2025	0.33	0.38	0.32	0.35	0.35	8.64%	306,114
Jun 13, 2025	0.33	0.34	0.32	0.32	0.32	-1.88%	166,305
Jun 12, 2025	0.35	0.35	0.32	0.33	0.33	-7.30%	185,164
Jun 11, 2025	0.38	0.39	0.34	0.36	0.36	-10.01%	347,820
Jun 10, 2025	0.36	0.43	0.36	0.40	0.40	5.60%	278,421
Jun 9, 2025	0.39	0.40	0.36	0.37	0.37	-5.11%	145,642
Jun 6, 2025	0.33	0.40	0.33	0.40	0.40	16.45%	406,363
Jun 5, 2025	0.41	0.49	0.33	0.34	0.34	-9.79%	1,143,258
Jun 4, 2025	0.29	0.40	0.27	0.38	0.38	27.85%	1,606,958
Jun 3, 2025	0.29	0.32	0.28	0.29	0.29	2.76%	84,165
Jun 2, 2025	0.31	0.35	0.27	0.29	0.29	-7.38%	285,076
May 30, 2025	0.32	0.35	0.30	0.31	0.31	-3.13%	34,684
May 29, 2025	0.33	0.33	0.30	0.32	0.32	-5.34%	240,584
May 28, 2025	0.34	0.34	0.32	0.34	0.34	5.31%	39,317
May 27, 2025	0.36	0.37	0.32	0.32	0.32	-2.82%	58,596
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