Rallybio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.68	0.68	0.64	0.66	0.66	-2.84%	198,071
Jan 15, 2026	0.70	0.71	0.67	0.68	0.68	-1.36%	121,413
Jan 14, 2026	0.72	0.74	0.67	0.69	0.69	-2.79%	161,783
Jan 13, 2026	0.73	0.73	0.69	0.71	0.71	-2.89%	70,603
Jan 12, 2026	0.70	0.75	0.69	0.73	0.73	2.24%	153,057
Jan 9, 2026	0.73	0.73	0.71	0.71	0.71	-3.78%	45,192
Jan 8, 2026	0.72	0.74	0.70	0.74	0.74	3.14%	149,513
Jan 7, 2026	0.68	0.74	0.68	0.72	0.72	5.39%	137,000
Jan 6, 2026	0.68	0.72	0.68	0.68	0.68	-0.01%	99,075
Jan 5, 2026	0.71	0.71	0.67	0.68	0.68	-4.00%	196,037
Jan 2, 2026	0.69	0.72	0.69	0.71	0.71	3.09%	55,861
Dec 31, 2025	0.65	0.69	0.65	0.69	0.69	1.19%	176,604
Dec 30, 2025	0.69	0.70	0.66	0.68	0.68	-3.69%	145,862
Dec 29, 2025	0.66	0.71	0.66	0.70	0.70	2.39%	158,339
Dec 26, 2025	0.72	0.72	0.64	0.69	0.69	-6.01%	337,640
Dec 24, 2025	0.76	0.76	0.70	0.73	0.73	-3.12%	139,503
Dec 23, 2025	0.78	0.78	0.72	0.76	0.76	-3.61%	225,685
Dec 22, 2025	0.79	0.80	0.73	0.78	0.78	-0.19%	143,109
Dec 19, 2025	0.78	0.79	0.76	0.79	0.79	0.93%	153,104
Dec 18, 2025	0.74	0.80	0.74	0.78	0.78	8.34%	290,468
Dec 17, 2025	0.78	0.80	0.71	0.72	0.72	-6.52%	516,460
Dec 16, 2025	0.77	0.77	0.72	0.77	0.77	-0.17%	144,990
Dec 15, 2025	0.73	0.78	0.73	0.77	0.77	5.10%	173,152
Dec 12, 2025	0.74	0.74	0.72	0.73	0.73	-1.28%	40,537
Dec 11, 2025	0.74	0.77	0.72	0.74	0.74	-3.70%	168,173
Dec 10, 2025	0.73	0.80	0.72	0.77	0.77	6.54%	415,099
Dec 9, 2025	0.68	0.73	0.68	0.72	0.72	6.37%	345,630
Dec 8, 2025	0.63	0.68	0.63	0.68	0.68	2.66%	234,853
Dec 5, 2025	0.67	0.68	0.64	0.66	0.66	-0.72%	59,100
Dec 4, 2025	0.66	0.68	0.65	0.67	0.67	1.00%	41,722
Dec 3, 2025	0.66	0.67	0.65	0.66	0.66	1.57%	62,030
Dec 2, 2025	0.65	0.66	0.65	0.65	0.65	0.31%	89,022
Dec 1, 2025	0.65	0.66	0.64	0.65	0.65	-0.51%	78,045
Nov 28, 2025	0.64	0.67	0.64	0.65	0.65	1.26%	53,751
Nov 26, 2025	0.64	0.68	0.64	0.64	0.64	-0.96%	160,542
Nov 25, 2025	0.64	0.66	0.62	0.65	0.65	2.14%	106,777
Nov 24, 2025	0.63	0.66	0.61	0.64	0.64	1.34%	534,495
Nov 21, 2025	0.61	0.65	0.61	0.63	0.63	2.82%	207,846
Nov 20, 2025	0.63	0.64	0.59	0.61	0.61	-2.27%	394,361
Nov 19, 2025	0.62	0.63	0.60	0.62	0.62	-0.35%	93,073
Nov 18, 2025	0.61	0.63	0.60	0.63	0.63	1.51%	72,148
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