Rallybio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.67	0.68	0.64	0.66	0.66	-0.72%	59,056
Dec 4, 2025	0.66	0.68	0.65	0.67	0.67	1.00%	41,719
Dec 3, 2025	0.66	0.67	0.65	0.66	0.66	1.57%	61,980
Dec 2, 2025	0.65	0.66	0.65	0.65	0.65	0.31%	88,822
Dec 1, 2025	0.65	0.66	0.64	0.65	0.65	-0.51%	75,094
Nov 28, 2025	0.64	0.67	0.64	0.65	0.65	1.26%	53,666
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%	106,426
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%	205,846
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
Nov 4, 2025	0.66	0.67	0.62	0.63	0.63	-5.78%	316,062
Nov 3, 2025	0.70	0.71	0.65	0.67	0.67	-4.20%	331,932
Oct 31, 2025	0.71	0.71	0.66	0.70	0.70	0.03%	559,608
Oct 30, 2025	0.62	0.72	0.60	0.70	0.70	15.18%	1,107,330
Oct 29, 2025	0.62	0.62	0.60	0.61	0.61	-2.07%	52,001
Oct 28, 2025	0.65	0.65	0.60	0.62	0.62	-1.09%	257,553
Oct 27, 2025	0.61	0.68	0.61	0.62	0.62	2.44%	214,358
Oct 24, 2025	0.59	0.63	0.58	0.61	0.61	1.67%	194,789
Oct 23, 2025	0.56	0.61	0.54	0.60	0.60	6.97%	388,815
Oct 22, 2025	0.58	0.58	0.55	0.56	0.56	0.16%	104,668
Oct 21, 2025	0.54	0.57	0.54	0.56	0.56	1.47%	160,536
Oct 20, 2025	0.54	0.57	0.54	0.55	0.55	3.14%	100,898
Oct 17, 2025	0.54	0.55	0.53	0.54	0.54	-3.39%	102,596
Oct 16, 2025	0.53	0.57	0.52	0.55	0.55	3.38%	210,989
Oct 15, 2025	0.54	0.56	0.52	0.54	0.54	0.19%	211,895
Oct 14, 2025	0.51	0.54	0.50	0.53	0.53	1.27%	184,620
Oct 13, 2025	0.50	0.53	0.49	0.53	0.53	3.37%	202,362
Oct 10, 2025	0.55	0.56	0.50	0.51	0.51	-7.68%	369,540
Oct 9, 2025	0.57	0.59	0.55	0.55	0.55	-3.87%	210,664
Oct 8, 2025	0.56	0.59	0.55	0.58	0.58	2.80%	247,795
Oct 7, 2025	0.57	0.57	0.55	0.56	0.56	-2.39%	156,695
Oct 6, 2025	0.58	0.59	0.55	0.57	0.57	1.56%	303,202
Oct 3, 2025	0.55	0.60	0.54	0.56	0.56	10.42%	935,780
Oct 2, 2025	0.52	0.52	0.49	0.51	0.51	-1.41%	518,625
Oct 1, 2025	0.49	0.52	0.48	0.52	0.52	3.99%	313,503
Sep 30, 2025	0.54	0.55	0.48	0.50	0.50	-10.41%	786,306
Sep 29, 2025	0.57	0.58	0.55	0.56	0.56	1.27%	111,259
Sep 26, 2025	0.56	0.57	0.50	0.55	0.55	-2.67%	762,608