Rallybio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	16.19	16.27	15.90	16.16	16.16	-0.95%	25,319
Jul 27, 2026	16.47	16.48	16.06	16.31	16.31	-	16,069
Jul 24, 2026	16.46	16.64	16.00	16.31	16.31	-0.49%	41,589
Jul 23, 2026	16.47	16.98	16.39	16.39	16.39	-1.38%	30,490
Jul 22, 2026	16.93	16.93	16.49	16.62	16.62	-1.71%	35,451
Jul 21, 2026	16.74	16.96	16.27	16.91	16.91	1.20%	25,742
Jul 20, 2026	16.49	17.09	16.21	16.71	16.71	1.77%	51,654
Jul 17, 2026	15.86	16.42	15.85	16.42	16.42	2.88%	48,185
Jul 16, 2026	16.22	16.50	15.73	15.96	15.96	-1.05%	53,315
Jul 15, 2026	16.12	16.30	15.94	16.13	16.13	0.75%	50,408
Jul 14, 2026	16.00	16.40	15.82	16.01	16.01	0.76%	139,803
Jul 13, 2026	16.02	16.15	15.75	15.89	15.89	1.02%	124,710
Jul 10, 2026	15.75	15.94	15.67	15.73	15.73	-0.63%	27,262
Jul 9, 2026	15.68	15.96	15.62	15.83	15.83	0.96%	61,483
Jul 8, 2026	15.62	15.74	15.62	15.68	15.68	0.06%	18,658
Jul 7, 2026	15.86	15.86	15.61	15.67	15.67	-0.32%	14,116
Jul 6, 2026	15.73	15.95	15.70	15.72	15.72	-0.60%	19,102
Jul 2, 2026	15.76	15.99	15.70	15.82	15.82	-0.78%	15,168
Jul 1, 2026	16.25	16.25	15.79	15.94	15.94	-0.38%	19,915
Jun 30, 2026	16.17	16.22	15.87	16.00	16.00	-0.37%	25,808
Jun 29, 2026	16.00	16.41	15.98	16.06	16.06	0.37%	31,303
Jun 26, 2026	15.85	16.50	15.68	16.00	16.00	1.85%	92,844
Jun 25, 2026	15.81	16.22	15.59	15.71	15.71	-1.32%	51,028
Jun 24, 2026	15.85	15.93	15.62	15.92	15.92	1.40%	43,251
Jun 23, 2026	15.80	15.91	15.63	15.70	15.70	-1.44%	61,960
Jun 22, 2026	16.19	16.19	15.80	15.93	15.93	-0.25%	87,059
Jun 18, 2026	16.02	16.23	15.79	15.97	15.97	0.31%	28,972
Jun 17, 2026	16.06	16.15	15.76	15.92	15.92	0.13%	36,515
Jun 16, 2026	15.83	16.00	15.77	15.90	15.90	-	20,101
Jun 15, 2026	15.86	16.45	15.84	15.90	15.90	-0.13%	138,590
Jun 12, 2026	16.03	16.25	15.90	15.92	15.92	-	52,055
Jun 11, 2026	15.76	16.17	15.76	15.92	15.92	-0.13%	25,548
Jun 10, 2026	15.77	16.30	15.77	15.94	15.94	0.19%	13,539
Jun 9, 2026	16.10	16.50	15.80	15.91	15.91	-	24,182
Jun 8, 2026	15.98	16.42	15.90	15.91	15.91	-0.25%	21,824
Jun 5, 2026	16.10	16.13	15.85	15.95	15.95	-1.54%	35,080
Jun 4, 2026	16.21	16.57	16.05	16.20	16.20	0.81%	33,805
Jun 3, 2026	16.16	16.25	15.86	16.07	16.07	-0.99%	54,452
Jun 2, 2026	16.64	17.20	15.80	16.23	16.23	-3.79%	183,865
Jun 1, 2026	16.80	17.57	16.41	16.87	16.87	16.67%	452,079
May 29, 2026	14.50	14.73	14.21	14.46	14.46	-0.41%	45,935
May 28, 2026	14.51	14.69	14.36	14.52	14.52	-0.07%	21,432
May 27, 2026	14.63	15.15	14.50	14.53	14.53	-1.16%	18,223
May 26, 2026	15.74	15.86	14.67	14.70	14.70	-7.43%	36,346
May 22, 2026	15.85	16.00	15.46	15.88	15.88	3.25%	65,030
May 21, 2026	14.68	15.75	14.17	15.38	15.38	5.49%	68,966
May 20, 2026	14.25	14.71	14.05	14.58	14.58	2.75%	43,723
May 19, 2026	14.18	14.29	13.80	14.19	14.19	0.64%	90,288
May 18, 2026	14.47	14.47	13.88	14.10	14.10	-1.40%	57,915
May 15, 2026	14.16	14.50	13.80	14.30	14.30	0.63%	53,618