Rallybio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.49	0.51	0.40	0.50	0.50	1.35%	595,270
Aug 11, 2025	0.52	0.53	0.49	0.50	0.50	-6.40%	335,864
Aug 8, 2025	0.52	0.57	0.47	0.53	0.53	3.91%	474,980
Aug 7, 2025	0.51	0.52	0.48	0.51	0.51	-3.16%	324,119
Aug 6, 2025	0.53	0.56	0.49	0.53	0.53	-3.70%	446,143
Aug 5, 2025	0.55	0.59	0.53	0.55	0.55	3.59%	742,355
Aug 4, 2025	0.55	0.58	0.52	0.53	0.53	-1.12%	710,894
Aug 1, 2025	0.46	0.56	0.43	0.54	0.54	15.05%	925,860
Jul 31, 2025	0.49	0.49	0.47	0.47	0.47	-3.12%	163,778
Jul 30, 2025	0.48	0.50	0.45	0.48	0.48	2.08%	311,238
Jul 29, 2025	0.48	0.49	0.45	0.47	0.47	-6.65%	375,175
Jul 28, 2025	0.50	0.53	0.48	0.50	0.50	1.00%	363,101
Jul 25, 2025	0.53	0.53	0.48	0.50	0.50	-4.83%	300,396
Jul 24, 2025	0.51	0.53	0.49	0.52	0.52	-0.95%	785,101
Jul 23, 2025	0.49	0.54	0.48	0.53	0.53	8.34%	745,881
Jul 22, 2025	0.49	0.51	0.45	0.49	0.49	5.62%	453,241
Jul 21, 2025	0.43	0.49	0.42	0.46	0.46	7.51%	570,504
Jul 18, 2025	0.45	0.47	0.43	0.43	0.43	-5.43%	767,214
Jul 17, 2025	0.44	0.50	0.43	0.45	0.45	5.21%	1,418,229
Jul 16, 2025	0.42	0.44	0.41	0.43	0.43	4.40%	455,307
Jul 15, 2025	0.45	0.45	0.40	0.41	0.41	-1.43%	1,429,899
Jul 14, 2025	0.41	0.45	0.39	0.42	0.42	3.40%	1,207,866
Jul 11, 2025	0.39	0.43	0.36	0.41	0.41	2.58%	854,048
Jul 10, 2025	0.41	0.45	0.39	0.40	0.40	-11.29%	2,015,555
Jul 9, 2025	0.50	0.52	0.41	0.45	0.45	-12.71%	3,989,883
Jul 8, 2025	0.41	0.60	0.40	0.51	0.51	50.24%	151,875,883
Jul 7, 2025	0.33	0.36	0.33	0.34	0.34	2.31%	56,455
Jul 3, 2025	0.32	0.34	0.32	0.33	0.33	3.03%	54,924
Jul 2, 2025	0.33	0.34	0.32	0.32	0.32	-2.24%	105,709
Jul 1, 2025	0.34	0.34	0.33	0.33	0.33	-2.28%	85,031
Jun 30, 2025	0.32	0.34	0.32	0.34	0.34	1.62%	50,563
Jun 27, 2025	0.36	0.37	0.33	0.33	0.33	-8.25%	129,762
Jun 26, 2025	0.36	0.37	0.35	0.36	0.36	3.42%	192,872
Jun 25, 2025	0.36	0.38	0.34	0.35	0.35	-5.27%	155,311
Jun 24, 2025	0.31	0.38	0.31	0.37	0.37	18.63%	451,458
Jun 23, 2025	0.30	0.34	0.30	0.31	0.31	1.76%	106,898
Jun 20, 2025	0.32	0.33	0.31	0.31	0.31	-6.01%	238,411
Jun 18, 2025	0.32	0.35	0.32	0.33	0.33	-3.52%	71,726
Jun 17, 2025	0.36	0.37	0.32	0.34	0.34	-3.98%	141,748
Jun 16, 2025	0.33	0.38	0.32	0.35	0.35	8.64%	306,114
Jun 13, 2025	0.33	0.34	0.32	0.32	0.32	-1.88%	166,305
Jun 12, 2025	0.35	0.35	0.32	0.33	0.33	-7.30%	185,164
Jun 11, 2025	0.38	0.39	0.34	0.36	0.36	-10.01%	347,820
Jun 10, 2025	0.36	0.43	0.36	0.40	0.40	5.60%	278,421
Jun 9, 2025	0.39	0.40	0.36	0.37	0.37	-5.11%	145,642
Jun 6, 2025	0.33	0.40	0.33	0.40	0.40	16.45%	406,363
Jun 5, 2025	0.41	0.49	0.33	0.34	0.34	-9.79%	1,143,258
Jun 4, 2025	0.29	0.40	0.27	0.38	0.38	27.85%	1,606,958
Jun 3, 2025	0.29	0.32	0.28	0.29	0.29	2.76%	84,165
Jun 2, 2025	0.31	0.35	0.27	0.29	0.29	-7.38%	285,076