Rallybio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	16.76	16.95	16.55	16.83	16.83	1.39%	6,864
Aug 20, 2026	16.78	16.98	16.51	16.60	16.60	-2.35%	15,262
Aug 19, 2026	17.12	17.20	16.86	17.00	17.00	1.37%	17,774
Aug 18, 2026	16.87	17.14	16.73	16.77	16.77	-1.35%	10,255
Aug 17, 2026	17.00	17.29	16.66	17.00	17.00	0.06%	17,127
Aug 14, 2026	17.01	17.23	16.67	16.99	16.99	0.18%	12,920
Aug 13, 2026	16.75	17.35	16.75	16.96	16.96	2.23%	74,311
Aug 12, 2026	16.39	16.80	16.33	16.59	16.59	1.28%	17,665
Aug 11, 2026	16.81	16.81	16.34	16.38	16.38	-1.38%	8,778
Aug 10, 2026	16.25	16.98	16.23	16.61	16.61	2.78%	23,308
Aug 7, 2026	16.11	16.51	16.02	16.16	16.16	-0.19%	12,303
Aug 6, 2026	16.28	16.65	15.95	16.19	16.19	0.31%	27,117
Aug 5, 2026	16.10	16.26	15.97	16.14	16.14	1.13%	34,348
Aug 4, 2026	15.91	16.13	15.85	15.96	15.96	0.06%	44,900
Aug 3, 2026	16.23	16.23	15.88	15.95	15.95	0.13%	19,602
Jul 31, 2026	15.91	16.06	15.86	15.93	15.93	-0.87%	18,104
Jul 30, 2026	15.91	16.28	15.90	16.07	16.07	0.69%	12,048
Jul 29, 2026	16.20	16.20	15.95	15.96	15.96	-1.21%	16,372
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%	30,491
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%	25,753
Jul 20, 2026	16.49	17.09	16.21	16.71	16.71	1.77%	51,663
Jul 17, 2026	15.86	16.42	15.85	16.42	16.42	2.88%	48,202
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%	50,446
Jul 14, 2026	16.00	16.40	15.82	16.01	16.01	0.76%	139,873
Jul 13, 2026	16.02	16.15	15.75	15.89	15.89	1.02%	125,311
Jul 10, 2026	15.75	15.94	15.67	15.73	15.73	-0.63%	27,273
Jul 9, 2026	15.68	15.96	15.62	15.83	15.83	0.96%	61,485
Jul 8, 2026	15.62	15.74	15.62	15.68	15.68	0.06%	18,663
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%	19,916
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