Rallybio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	0.32	0.33	0.31	0.32	-	1.92%	81,316
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
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