Rallybio Corporation (RLYB)
NASDAQ: RLYB · Real-Time Price · USD
9.15
+0.27 (3.04%)
Apr 30, 2026, 11:33 AM EDT - Market open
Rallybio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.90 | 9.07 | 8.70 | 9.00 | - | 1.35% | 34,484 |
| Apr 29, 2026 | 8.76 | 9.10 | 8.50 | 8.88 | 8.88 | 0.91% | 147,682 |
| Apr 28, 2026 | 8.79 | 9.07 | 8.68 | 8.80 | 8.80 | 0.23% | 73,640 |
| Apr 27, 2026 | 8.84 | 9.24 | 8.67 | 8.78 | 8.78 | 1.74% | 96,021 |
| Apr 24, 2026 | 8.50 | 8.66 | 8.38 | 8.63 | 8.63 | 1.53% | 32,542 |
| Apr 23, 2026 | 8.50 | 8.81 | 8.40 | 8.50 | 8.50 | -0.58% | 17,103 |
| Apr 22, 2026 | 8.29 | 8.59 | 8.29 | 8.55 | 8.55 | 3.14% | 22,467 |
| Apr 21, 2026 | 8.26 | 8.47 | 8.20 | 8.29 | 8.29 | - | 22,387 |
| Apr 20, 2026 | 8.15 | 8.35 | 8.15 | 8.29 | 8.29 | 0.85% | 20,579 |
| Apr 17, 2026 | 8.26 | 8.28 | 8.11 | 8.22 | 8.22 | -1.32% | 32,649 |
| Apr 16, 2026 | 8.24 | 8.40 | 7.95 | 8.33 | 8.33 | 0.60% | 35,472 |
| Apr 15, 2026 | 8.26 | 8.36 | 8.17 | 8.28 | 8.28 | 0.36% | 94,243 |
| Apr 14, 2026 | 8.32 | 8.49 | 8.22 | 8.25 | 8.25 | -0.60% | 39,608 |
| Apr 13, 2026 | 8.39 | 8.47 | 8.09 | 8.30 | 8.30 | -1.66% | 57,136 |
| Apr 10, 2026 | 8.18 | 8.49 | 8.00 | 8.44 | 8.44 | 2.80% | 29,409 |
| Apr 9, 2026 | 8.16 | 8.28 | 8.08 | 8.21 | 8.21 | -0.12% | 39,972 |
| Apr 8, 2026 | 8.09 | 8.40 | 8.00 | 8.22 | 8.22 | 2.11% | 116,533 |
| Apr 7, 2026 | 8.09 | 8.42 | 8.02 | 8.05 | 8.05 | -0.86% | 146,260 |
| Apr 6, 2026 | 8.31 | 8.50 | 8.00 | 8.12 | 8.12 | -3.68% | 122,701 |
| Apr 2, 2026 | 8.24 | 8.45 | 8.20 | 8.43 | 8.43 | 0.36% | 14,563 |
| Apr 1, 2026 | 8.99 | 9.25 | 8.13 | 8.40 | 8.40 | -6.35% | 31,790 |
| Mar 31, 2026 | 8.40 | 9.03 | 8.10 | 8.97 | 8.97 | 11.57% | 154,002 |
| Mar 30, 2026 | 8.35 | 8.37 | 7.90 | 8.04 | 8.04 | -2.19% | 58,193 |
| Mar 27, 2026 | 8.38 | 8.70 | 8.04 | 8.22 | 8.22 | -2.61% | 63,763 |
| Mar 26, 2026 | 8.43 | 8.71 | 8.34 | 8.44 | 8.44 | -2.14% | 74,853 |
| Mar 25, 2026 | 8.74 | 9.00 | 8.48 | 8.63 | 8.63 | -0.52% | 57,173 |
| Mar 24, 2026 | 9.00 | 9.13 | 8.63 | 8.67 | 8.67 | -4.83% | 100,281 |
| Mar 23, 2026 | 8.87 | 9.31 | 8.80 | 9.11 | 9.11 | 2.71% | 86,489 |
| Mar 20, 2026 | 9.00 | 9.47 | 8.87 | 8.87 | 8.87 | -2.42% | 145,810 |
| Mar 19, 2026 | 9.11 | 9.50 | 9.00 | 9.09 | 9.09 | -2.88% | 140,372 |
| Mar 18, 2026 | 9.55 | 9.84 | 9.10 | 9.36 | 9.36 | -3.01% | 90,593 |
| Mar 17, 2026 | 9.22 | 9.82 | 8.92 | 9.65 | 9.65 | 2.55% | 233,999 |
| Mar 16, 2026 | 9.59 | 9.95 | 8.86 | 9.41 | 9.41 | -0.95% | 123,701 |
| Mar 13, 2026 | 9.58 | 9.96 | 9.30 | 9.50 | 9.50 | -1.04% | 99,284 |
| Mar 12, 2026 | 9.79 | 10.15 | 9.28 | 9.60 | 9.60 | -3.81% | 80,274 |
| Mar 11, 2026 | 9.93 | 10.19 | 9.59 | 9.98 | 9.98 | -0.20% | 91,714 |
| Mar 10, 2026 | 10.80 | 11.11 | 9.75 | 10.00 | 10.00 | -7.11% | 123,139 |
| Mar 9, 2026 | 10.80 | 11.29 | 10.67 | 10.77 | 10.77 | -1.33% | 181,664 |
| Mar 6, 2026 | 10.54 | 11.09 | 10.51 | 10.91 | 10.91 | 1.02% | 137,739 |
| Mar 5, 2026 | 10.49 | 10.95 | 10.35 | 10.80 | 10.80 | 2.81% | 211,158 |
| Mar 4, 2026 | 10.65 | 11.44 | 10.50 | 10.51 | 10.51 | -1.87% | 266,589 |
| Mar 3, 2026 | 10.79 | 11.49 | 10.30 | 10.71 | 10.71 | -2.42% | 482,958 |
| Mar 2, 2026 | 9.62 | 11.20 | 9.35 | 10.97 | 10.97 | 45.49% | 3,675,842 |
| Feb 27, 2026 | 6.78 | 7.78 | 6.66 | 7.54 | 7.54 | 10.88% | 103,895 |
| Feb 26, 2026 | 5.80 | 6.81 | 5.80 | 6.80 | 6.80 | 16.84% | 146,866 |
| Feb 25, 2026 | 5.80 | 6.19 | 5.74 | 5.82 | 5.82 | -0.17% | 144,092 |
| Feb 24, 2026 | 5.45 | 6.17 | 5.08 | 5.83 | 5.83 | 6.00% | 67,640 |
| Feb 23, 2026 | 5.06 | 5.63 | 5.06 | 5.50 | 5.50 | 8.70% | 112,840 |
| Feb 20, 2026 | 4.80 | 5.45 | 4.80 | 5.06 | 5.06 | 6.53% | 110,037 |
| Feb 19, 2026 | 4.40 | 4.96 | 4.39 | 4.75 | 4.75 | 6.74% | 52,905 |