5 DAY PERFORMANCE
-14.41%
1 MONTH PERFORMANCE
-9.66%
3 MONTH PERFORMANCE
-4.91%
6 MONTH PERFORMANCE
+43.01%
YEAR-TO-DATE PERFORMANCE
-41.16%
1 YEAR PERFORMANCE
-46.71%
Rallybio Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.67 | $0.66 (-0.48%) | $0.68 | $0.64 | 59.10 K | $29.68 M |
| 12/04/2025 | $0.66 | $0.67 (1%) | $0.68 | $0.65 | 41.72 K | $29.89 M |
| 12/03/2025 | $0.66 | $0.66 (0%) | $0.67 | $0.65 | 62.03 K | $29.60 M |
| 12/02/2025 | $0.65 | $0.65 (-0.03%) | $0.66 | $0.65 | 89.02 K | $29.14 M |
| 12/01/2025 | $0.65 | $0.65 (-0.49%) | $0.66 | $0.64 | 78.05 K | $29.05 M |
| 11/28/2025 | $0.64 | $0.65 (1.99%) | $0.67 | $0.64 | 53.80 K | $29.19 M |
| 11/26/2025 | $0.64 | $0.64 (0.31%) | $0.68 | $0.64 | 160.54 K | $28.83 M |
| 11/25/2025 | $0.64 | $0.65 (1.42%) | $0.66 | $0.62 | 106.78 K | $29.11 M |
| 11/24/2025 | $0.63 | $0.64 (0.89%) | $0.66 | $0.61 | 534.50 K | $28.50 M |
| 11/21/2025 | $0.61 | $0.63 (2.82%) | $0.65 | $0.61 | 207.85 K | $28.12 M |
| 11/20/2025 | $0.63 | $0.61 (-3.17%) | $0.64 | $0.59 | 394.40 K | $27.35 M |
| 11/19/2025 | $0.62 | $0.62 (0.68%) | $0.63 | $0.60 | 93.10 K | $27.99 M |
| 11/18/2025 | $0.61 | $0.63 (2.69%) | $0.63 | $0.60 | 72.15 K | $28.09 M |
| 11/17/2025 | $0.64 | $0.62 (-3.58%) | $0.66 | $0.59 | 257.00 K | $27.67 M |
| 11/14/2025 | $0.65 | $0.64 (-1.17%) | $0.65 | $0.63 | 135.78 K | $28.71 M |
| 11/13/2025 | $0.63 | $0.66 (3.8%) | $0.70 | $0.62 | 396.30 K | $29.42 M |
| 11/12/2025 | $0.68 | $0.70 (2.11%) | $0.72 | $0.67 | 129.42 K | $31.30 M |
| 11/11/2025 | $0.65 | $0.71 (8.46%) | $0.72 | $0.64 | 174.20 K | $31.61 M |
| 11/10/2025 | $0.63 | $0.65 (2.95%) | $0.66 | $0.63 | 113.93 K | $29.15 M |
| 11/07/2025 | $0.62 | $0.63 (0.85%) | $0.64 | $0.61 | 313.80 K | $28.03 M |
| 11/06/2025 | $0.63 | $0.64 (2.18%) | $0.65 | $0.61 | 147.25 K | $28.65 M |
| 11/05/2025 | $0.62 | $0.63 (0.19%) | $0.64 | $0.61 | 97.20 K | $28.03 M |
| 11/04/2025 | $0.66 | $0.63 (-4.62%) | $0.67 | $0.62 | 316.10 K | $28.23 M |
| 11/03/2025 | $0.70 | $0.67 (-4.2%) | $0.71 | $0.65 | 331.93 K | $29.96 M |
| 10/31/2025 | $0.71 | $0.70 (-1.77%) | $0.71 | $0.66 | 559.61 K | $31.27 M |
| 10/30/2025 | $0.62 | $0.70 (12.82%) | $0.72 | $0.60 | 1.11 M | $31.26 M |
| 10/29/2025 | $0.62 | $0.61 (-1.74%) | $0.62 | $0.60 | 52.00 K | $27.14 M |
| 10/28/2025 | $0.65 | $0.62 (-4.76%) | $0.65 | $0.60 | 257.55 K | $27.72 M |
| 10/27/2025 | $0.61 | $0.62 (2.12%) | $0.68 | $0.61 | 214.40 K | $28.03 M |
| 10/24/2025 | $0.59 | $0.61 (2.73%) | $0.63 | $0.58 | 194.80 K | $27.35 M |
| 10/23/2025 | $0.56 | $0.60 (8.01%) | $0.61 | $0.54 | 388.82 K | $26.90 M |
| 10/22/2025 | $0.58 | $0.56 (-2.62%) | $0.58 | $0.55 | 104.70 K | $25.15 M |
| 10/21/2025 | $0.54 | $0.56 (2.94%) | $0.57 | $0.54 | 160.54 K | $25.11 M |
| 10/20/2025 | $0.54 | $0.55 (2.97%) | $0.57 | $0.54 | 100.90 K | $24.75 M |
| 10/17/2025 | $0.54 | $0.54 (-0.3%) | $0.55 | $0.53 | 102.60 K | $23.99 M |
| 10/16/2025 | $0.53 | $0.55 (3.84%) | $0.57 | $0.52 | 210.99 K | $24.84 M |
| 10/15/2025 | $0.54 | $0.54 (-0.78%) | $0.56 | $0.52 | 211.90 K | $24.03 M |
| 10/14/2025 | $0.51 | $0.53 (4.39%) | $0.54 | $0.50 | 184.62 K | $23.98 M |
| 10/13/2025 | $0.50 | $0.53 (5.41%) | $0.53 | $0.49 | 202.40 K | $23.68 M |
| 10/10/2025 | $0.55 | $0.51 (-7.11%) | $0.56 | $0.50 | 369.54 K | $22.91 M |
| 10/09/2025 | $0.57 | $0.55 (-2.91%) | $0.59 | $0.55 | 210.70 K | $24.82 M |
| 10/08/2025 | $0.56 | $0.58 (2.8%) | $0.59 | $0.55 | 247.80 K | $25.82 M |
| 10/07/2025 | $0.57 | $0.56 (-1.75%) | $0.57 | $0.55 | 156.70 K | $25.11 M |
| 10/06/2025 | $0.58 | $0.57 (-1.09%) | $0.59 | $0.55 | 303.20 K | $25.73 M |
| 10/03/2025 | $0.55 | $0.56 (2.71%) | $0.60 | $0.54 | 935.80 K | $25.33 M |
| 10/02/2025 | $0.52 | $0.51 (-1.62%) | $0.52 | $0.49 | 518.63 K | $22.94 M |
| 10/01/2025 | $0.49 | $0.52 (6.33%) | $0.52 | $0.48 | 313.50 K | $23.27 M |
| 09/30/2025 | $0.54 | $0.50 (-7.64%) | $0.55 | $0.48 | 786.31 K | $22.38 M |
| 09/29/2025 | $0.57 | $0.56 (-2.28%) | $0.58 | $0.55 | 111.26 K | $24.98 M |
| 09/26/2025 | $0.56 | $0.55 (-1.84%) | $0.57 | $0.50 | 762.61 K | $24.66 M |
| 09/25/2025 | $0.57 | $0.57 (-1.38%) | $0.59 | $0.56 | 298.90 K | $25.34 M |
| 09/24/2025 | $0.57 | $0.59 (3.45%) | $0.61 | $0.57 | 161.25 K | $26.49 M |
| 09/23/2025 | $0.62 | $0.59 (-5.62%) | $0.64 | $0.58 | 219.41 K | $26.28 M |
| 09/22/2025 | $0.60 | $0.61 (1.65%) | $0.65 | $0.58 | 547.52 K | $27.31 M |
| 09/19/2025 | $0.60 | $0.59 (-1.9%) | $0.61 | $0.59 | 107.10 K | $26.39 M |
| 09/18/2025 | $0.57 | $0.60 (4.57%) | $0.61 | $0.57 | 340.10 K | $26.86 M |
| 09/17/2025 | $0.60 | $0.57 (-5.25%) | $0.60 | $0.57 | 178.54 K | $25.51 M |
| 09/16/2025 | $0.59 | $0.60 (1.83%) | $0.61 | $0.58 | 72.91 K | $26.90 M |
| 09/15/2025 | $0.62 | $0.59 (-4.9%) | $0.62 | $0.58 | 92.60 K | $26.59 M |
| 09/12/2025 | $0.58 | $0.60 (3.59%) | $0.60 | $0.58 | 99.22 K | $26.94 M |
| 09/11/2025 | $0.59 | $0.59 (0.1%) | $0.61 | $0.59 | 144.45 K | $26.53 M |
| 09/10/2025 | $0.58 | $0.60 (2.67%) | $0.61 | $0.58 | 222.44 K | $26.90 M |
| 09/09/2025 | $0.59 | $0.58 (-1.92%) | $0.59 | $0.57 | 123.50 K | $26.13 M |
| 09/08/2025 | $0.63 | $0.59 (-5.7%) | $0.63 | $0.58 | 266.40 K | $26.64 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.
