5 DAY PERFORMANCE
+14.45%
1 MONTH PERFORMANCE
+32.64%
3 MONTH PERFORMANCE
+126.74%
6 MONTH PERFORMANCE
+110.76%
YEAR-TO-DATE PERFORMANCE
+96.17%
1 YEAR PERFORMANCE
+352.52%
Rallybio Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.07 | $14.26 (1.34%) | $14.54 | $13.86 | 125.87 K | $75.23 M |
| 05/05/2026 | $14.50 | $14.28 (-1.52%) | $15.31 | $13.87 | 505.61 K | $75.45 M |
| 05/04/2026 | $14.02 | $14.12 (0.71%) | $14.60 | $13.24 | 10.66 M | $74.60 M |
| 05/01/2026 | $9.13 | $9.41 (3.07%) | $9.41 | $8.95 | 70.50 K | $49.72 M |
| 04/30/2026 | $8.90 | $8.98 (0.9%) | $9.16 | $8.70 | 106.83 K | $47.44 M |
| 04/29/2026 | $8.76 | $8.88 (1.37%) | $9.10 | $8.50 | 147.70 K | $46.92 M |
| 04/28/2026 | $8.79 | $8.80 (0.11%) | $9.07 | $8.68 | 73.64 K | $46.49 M |
| 04/27/2026 | $8.84 | $8.78 (-0.68%) | $9.24 | $8.67 | 96.02 K | $46.39 M |
| 04/24/2026 | $8.50 | $8.63 (1.53%) | $8.66 | $8.38 | 32.54 K | $45.60 M |
| 04/23/2026 | $8.50 | $8.50 (0%) | $8.81 | $8.40 | 17.11 K | $44.91 M |
| 04/22/2026 | $8.29 | $8.55 (3.14%) | $8.59 | $8.29 | 22.50 K | $45.17 M |
| 04/21/2026 | $8.26 | $8.29 (0.36%) | $8.47 | $8.20 | 22.40 K | $43.80 M |
| 04/20/2026 | $8.15 | $8.29 (1.72%) | $8.35 | $8.15 | 20.60 K | $43.80 M |
| 04/17/2026 | $8.26 | $8.22 (-0.48%) | $8.28 | $8.11 | 32.66 K | $43.43 M |
| 04/16/2026 | $8.24 | $8.33 (1.09%) | $8.40 | $7.95 | 35.50 K | $44.01 M |
| 04/15/2026 | $8.26 | $8.28 (0.24%) | $8.36 | $8.17 | 94.25 K | $43.75 M |
| 04/14/2026 | $8.32 | $8.25 (-0.84%) | $8.49 | $8.22 | 39.61 K | $43.59 M |
| 04/13/2026 | $8.39 | $8.30 (-1.07%) | $8.47 | $8.09 | 57.16 K | $43.85 M |
| 04/10/2026 | $8.18 | $8.44 (3.18%) | $8.49 | $8.00 | 29.41 K | $44.59 M |
| 04/09/2026 | $8.16 | $8.21 (0.61%) | $8.28 | $8.08 | 40.00 K | $43.38 M |
| 04/08/2026 | $8.09 | $8.22 (1.61%) | $8.40 | $8.00 | 116.53 K | $43.43 M |
| 04/07/2026 | $8.09 | $8.05 (-0.49%) | $8.41 | $8.02 | 146.30 K | $42.53 M |
| 04/06/2026 | $8.31 | $8.12 (-2.29%) | $8.50 | $8.00 | 122.71 K | $42.90 M |
| 04/02/2026 | $8.24 | $8.43 (2.31%) | $8.45 | $8.20 | 14.60 K | $44.54 M |
| 04/01/2026 | $8.99 | $8.40 (-6.56%) | $9.24 | $8.13 | 31.80 K | $44.38 M |
| 03/31/2026 | $8.40 | $8.97 (6.79%) | $9.03 | $8.10 | 154.00 K | $47.39 M |
| 03/30/2026 | $8.35 | $8.04 (-3.71%) | $8.37 | $7.90 | 58.19 K | $42.48 M |
| 03/27/2026 | $8.38 | $8.22 (-1.91%) | $8.70 | $8.04 | 63.80 K | $43.43 M |
| 03/26/2026 | $8.43 | $8.44 (0.12%) | $8.71 | $8.34 | 74.85 K | $44.59 M |
| 03/25/2026 | $8.74 | $8.63 (-1.26%) | $9.00 | $8.48 | 57.20 K | $45.60 M |
| 03/24/2026 | $9.00 | $8.67 (-3.67%) | $9.13 | $8.63 | 100.30 K | $45.81 M |
| 03/23/2026 | $8.87 | $9.11 (2.71%) | $9.31 | $8.80 | 86.50 K | $48.13 M |
| 03/20/2026 | $9.00 | $8.87 (-1.44%) | $9.47 | $8.87 | 145.81 K | $46.86 M |
| 03/19/2026 | $9.11 | $9.09 (-0.22%) | $9.50 | $9.00 | 140.37 K | $48.03 M |
| 03/18/2026 | $9.55 | $9.36 (-1.99%) | $9.84 | $9.10 | 90.60 K | $49.45 M |
| 03/17/2026 | $9.22 | $9.65 (4.66%) | $9.82 | $8.92 | 234.00 K | $50.98 M |
| 03/16/2026 | $9.59 | $9.41 (-1.88%) | $9.95 | $8.86 | 123.70 K | $49.72 M |
| 03/13/2026 | $9.58 | $9.50 (-0.84%) | $9.96 | $9.30 | 99.30 K | $53.51 M |
| 03/12/2026 | $9.79 | $9.60 (-1.94%) | $10.15 | $9.28 | 80.30 K | $54.07 M |
| 03/11/2026 | $9.93 | $9.98 (0.5%) | $10.19 | $9.59 | 91.71 K | $56.21 M |
| 03/10/2026 | $10.80 | $10.00 (-7.41%) | $11.11 | $9.75 | 123.14 K | $56.32 M |
| 03/09/2026 | $10.80 | $10.77 (-0.28%) | $11.29 | $10.67 | 181.70 K | $60.66 M |
| 03/06/2026 | $10.54 | $10.91 (3.51%) | $11.09 | $10.51 | 137.74 K | $61.45 M |
| 03/05/2026 | $10.49 | $10.80 (2.96%) | $10.95 | $10.35 | 211.16 K | $60.83 M |
| 03/04/2026 | $10.65 | $10.51 (-1.31%) | $11.44 | $10.50 | 266.59 K | $59.20 M |
| 03/03/2026 | $10.79 | $10.71 (-0.74%) | $11.49 | $10.30 | 483.00 K | $60.32 M |
| 03/02/2026 | $9.62 | $10.97 (14.03%) | $11.20 | $9.35 | 3.68 M | $61.79 M |
| 02/27/2026 | $6.78 | $7.54 (11.21%) | $7.78 | $6.66 | 103.90 K | $42.47 M |
| 02/26/2026 | $5.80 | $6.80 (17.24%) | $6.81 | $5.80 | 146.90 K | $38.30 M |
| 02/25/2026 | $5.80 | $5.82 (0.34%) | $6.19 | $5.74 | 144.09 K | $32.78 M |
| 02/24/2026 | $5.45 | $5.83 (6.97%) | $6.17 | $5.08 | 67.64 K | $32.84 M |
| 02/23/2026 | $5.06 | $5.50 (8.7%) | $5.63 | $5.06 | 112.84 K | $30.98 M |
| 02/20/2026 | $4.80 | $5.06 (5.42%) | $5.45 | $4.80 | 110.04 K | $28.50 M |
| 02/19/2026 | $4.40 | $4.75 (7.95%) | $4.96 | $4.39 | 52.91 K | $26.75 M |
| 02/18/2026 | $4.30 | $4.45 (3.49%) | $4.51 | $4.25 | 39.80 K | $25.06 M |
| 02/17/2026 | $4.74 | $4.33 (-8.65%) | $4.93 | $3.67 | 174.43 K | $24.39 M |
| 02/13/2026 | $4.72 | $4.82 (2.12%) | $4.98 | $4.72 | 6.20 K | $27.15 M |
| 02/12/2026 | $4.70 | $4.77 (1.49%) | $4.89 | $4.70 | 21.55 K | $26.87 M |
| 02/11/2026 | $4.77 | $4.76 (-0.21%) | $4.88 | $4.70 | 7.07 K | $26.81 M |
| 02/10/2026 | $4.70 | $4.80 (2.13%) | $5.00 | $4.70 | 7.23 K | $27.04 M |
| 02/09/2026 | $4.59 | $4.70 (2.4%) | $4.91 | $4.50 | 34.00 K | $26.47 M |
| 02/06/2026 | $4.70 | $4.75 (1.06%) | $5.37 | $4.41 | 82.75 K | $26.75 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.
