5 DAY PERFORMANCE
-32.39%
1 MONTH PERFORMANCE
-31.27%
3 MONTH PERFORMANCE
-26.53%
6 MONTH PERFORMANCE
+126.74%
YEAR-TO-DATE PERFORMANCE
+96.17%
1 YEAR PERFORMANCE
+163.33%
Rallybio Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $16.11 | $16.09 (-0.12%) | $16.51 | $16.01 | 4.51 K | $92.04 M |
| 08/06/2026 | $16.28 | $16.19 (-0.55%) | $16.65 | $15.95 | 27.12 K | $92.27 M |
| 08/05/2026 | $16.10 | $16.14 (0.25%) | $16.26 | $15.97 | 34.35 K | $91.98 M |
| 08/04/2026 | $15.91 | $15.96 (0.31%) | $16.13 | $15.85 | 44.90 K | $90.96 M |
| 08/03/2026 | $16.23 | $15.95 (-1.73%) | $16.23 | $15.88 | 19.60 K | $90.90 M |
| 07/31/2026 | $15.91 | $15.93 (0.13%) | $16.06 | $15.86 | 18.10 K | $90.62 M |
| 07/30/2026 | $15.91 | $16.07 (1.01%) | $16.28 | $15.90 | 12.05 K | $91.42 M |
| 07/29/2026 | $16.20 | $15.96 (-1.48%) | $16.20 | $15.95 | 16.40 K | $90.79 M |
| 07/28/2026 | $16.18 | $16.16 (-0.12%) | $16.27 | $15.90 | 25.32 K | $91.93 M |
| 07/27/2026 | $16.47 | $16.31 (-0.97%) | $16.48 | $16.06 | 16.10 K | $92.78 M |
| 07/24/2026 | $16.46 | $16.31 (-0.91%) | $16.64 | $16.00 | 41.60 K | $92.78 M |
| 07/23/2026 | $16.47 | $16.39 (-0.49%) | $16.98 | $16.39 | 30.50 K | $93.24 M |
| 07/22/2026 | $16.93 | $16.62 (-1.83%) | $16.93 | $16.49 | 35.50 K | $94.54 M |
| 07/21/2026 | $16.74 | $16.91 (1.02%) | $16.96 | $16.27 | 25.80 K | $96.19 M |
| 07/20/2026 | $16.49 | $16.71 (1.33%) | $17.09 | $16.21 | 51.70 K | $95.06 M |
| 07/17/2026 | $15.86 | $16.42 (3.53%) | $16.42 | $15.85 | 48.20 K | $93.41 M |
| 07/16/2026 | $16.22 | $15.96 (-1.6%) | $16.50 | $15.73 | 53.32 K | $90.79 M |
| 07/15/2026 | $16.11 | $16.13 (0.12%) | $16.30 | $15.94 | 50.45 K | $91.76 M |
| 07/14/2026 | $16.00 | $16.01 (0.06%) | $16.40 | $15.82 | 139.87 K | $91.07 M |
| 07/13/2026 | $16.02 | $15.89 (-0.81%) | $16.15 | $15.75 | 125.31 K | $90.39 M |
| 07/10/2026 | $15.75 | $15.73 (-0.13%) | $15.94 | $15.67 | 27.30 K | $89.48 M |
| 07/09/2026 | $15.68 | $15.83 (0.96%) | $15.96 | $15.62 | 61.50 K | $90.05 M |
| 07/08/2026 | $15.62 | $15.68 (0.38%) | $15.74 | $15.62 | 18.70 K | $89.20 M |
| 07/07/2026 | $15.86 | $15.67 (-1.2%) | $15.86 | $15.61 | 14.12 K | $89.14 M |
| 07/06/2026 | $15.73 | $15.72 (-0.06%) | $15.95 | $15.70 | 19.10 K | $89.42 M |
| 07/02/2026 | $15.76 | $15.82 (0.38%) | $15.99 | $15.70 | 15.20 K | $89.99 M |
| 07/01/2026 | $16.25 | $15.94 (-1.91%) | $16.25 | $15.79 | 19.92 K | $90.68 M |
| 06/30/2026 | $16.17 | $16.00 (-1.05%) | $16.22 | $15.87 | 25.81 K | $91.02 M |
| 06/29/2026 | $16.00 | $16.06 (0.38%) | $16.41 | $15.98 | 31.30 K | $91.36 M |
| 06/26/2026 | $15.85 | $16.00 (0.95%) | $16.50 | $15.68 | 92.84 K | $91.02 M |
| 06/25/2026 | $15.81 | $15.71 (-0.63%) | $16.22 | $15.59 | 51.03 K | $89.37 M |
| 06/24/2026 | $15.85 | $15.92 (0.44%) | $15.93 | $15.62 | 43.30 K | $90.56 M |
| 06/23/2026 | $15.80 | $15.70 (-0.63%) | $15.91 | $15.63 | 62.00 K | $89.31 M |
| 06/22/2026 | $16.19 | $15.93 (-1.61%) | $16.19 | $15.80 | 87.10 K | $90.62 M |
| 06/18/2026 | $16.02 | $15.97 (-0.31%) | $16.23 | $15.79 | 29.00 K | $90.85 M |
| 06/17/2026 | $16.06 | $15.92 (-0.87%) | $16.15 | $15.76 | 36.52 K | $90.56 M |
| 06/16/2026 | $15.83 | $15.90 (0.44%) | $16.00 | $15.77 | 20.10 K | $90.45 M |
| 06/15/2026 | $15.86 | $15.90 (0.25%) | $16.45 | $15.84 | 138.60 K | $90.45 M |
| 06/12/2026 | $16.03 | $15.92 (-0.69%) | $16.25 | $15.90 | 52.10 K | $90.56 M |
| 06/11/2026 | $15.76 | $15.92 (1.02%) | $16.17 | $15.76 | 25.55 K | $90.56 M |
| 06/10/2026 | $15.77 | $15.94 (1.08%) | $16.30 | $15.77 | 13.54 K | $90.68 M |
| 06/09/2026 | $16.10 | $15.91 (-1.18%) | $16.50 | $15.80 | 24.20 K | $90.51 M |
| 06/08/2026 | $15.98 | $15.91 (-0.44%) | $16.42 | $15.90 | 21.82 K | $90.51 M |
| 06/05/2026 | $16.10 | $15.95 (-0.93%) | $16.13 | $15.85 | 35.10 K | $90.73 M |
| 06/04/2026 | $16.21 | $16.20 (-0.06%) | $16.57 | $16.05 | 33.81 K | $92.16 M |
| 06/03/2026 | $16.16 | $16.07 (-0.56%) | $16.25 | $15.86 | 54.50 K | $91.42 M |
| 06/02/2026 | $16.64 | $16.23 (-2.46%) | $17.20 | $15.80 | 183.90 K | $92.33 M |
| 06/01/2026 | $16.80 | $16.87 (0.42%) | $17.57 | $16.41 | 452.08 K | $95.97 M |
| 05/29/2026 | $14.50 | $14.46 (-0.28%) | $14.73 | $14.21 | 45.94 K | $82.26 M |
| 05/28/2026 | $14.51 | $14.52 (0.07%) | $14.69 | $14.36 | 21.43 K | $82.60 M |
| 05/27/2026 | $14.63 | $14.53 (-0.68%) | $15.15 | $14.50 | 18.22 K | $82.66 M |
| 05/26/2026 | $15.74 | $14.70 (-6.61%) | $15.86 | $14.67 | 36.35 K | $83.62 M |
| 05/22/2026 | $15.85 | $15.88 (0.19%) | $16.00 | $15.46 | 65.03 K | $90.33 M |
| 05/21/2026 | $14.68 | $15.38 (4.77%) | $15.75 | $14.17 | 68.97 K | $87.49 M |
| 05/20/2026 | $14.25 | $14.58 (2.32%) | $14.71 | $14.05 | 43.72 K | $82.94 M |
| 05/19/2026 | $14.18 | $14.19 (0.07%) | $14.29 | $13.80 | 90.30 K | $80.72 M |
| 05/18/2026 | $14.47 | $14.10 (-2.56%) | $14.47 | $13.88 | 57.92 K | $80.21 M |
| 05/15/2026 | $14.16 | $14.30 (0.99%) | $14.50 | $13.80 | 53.62 K | $81.35 M |
| 05/14/2026 | $14.38 | $14.21 (-1.18%) | $14.41 | $13.95 | 41.72 K | $80.83 M |
| 05/13/2026 | $14.05 | $14.35 (2.14%) | $14.35 | $13.61 | 150.66 K | $81.63 M |
| 05/12/2026 | $14.00 | $14.03 (0.21%) | $14.24 | $13.68 | 87.75 K | $79.81 M |
| 05/11/2026 | $14.22 | $14.00 (-1.55%) | $14.45 | $13.74 | 176.84 K | $79.64 M |
| 05/08/2026 | $14.60 | $14.38 (-1.51%) | $14.67 | $14.10 | 89.36 K | $81.80 M |
| 05/07/2026 | $15.15 | $14.66 (-3.23%) | $15.15 | $14.38 | 129.90 K | $83.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
