5 DAY PERFORMANCE
-36.98%
1 MONTH PERFORMANCE
-36.01%
3 MONTH PERFORMANCE
-32.56%
6 MONTH PERFORMANCE
+21.42%
YEAR-TO-DATE PERFORMANCE
+96.17%
1 YEAR PERFORMANCE
+128.66%
Rallybio Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $17.14 | $16.93 (-1.21%) | $17.14 | $16.75 | 7.92 K | $97.68 M |
| 09/18/2026 | $17.16 | $17.19 (0.17%) | $17.20 | $16.92 | 16.10 K | $97.97 M |
| 09/17/2026 | $17.18 | $17.16 (-0.12%) | $17.18 | $17.13 | 4.30 K | $97.80 M |
| 09/16/2026 | $17.24 | $17.09 (-0.87%) | $17.24 | $16.71 | 18.53 K | $97.40 M |
| 09/15/2026 | $16.49 | $17.22 (4.43%) | $17.22 | $16.45 | 22.20 K | $98.14 M |
| 09/14/2026 | $16.98 | $16.51 (-2.77%) | $16.98 | $16.50 | 14.30 K | $94.09 M |
| 09/11/2026 | $16.75 | $16.88 (0.78%) | $16.88 | $16.70 | 6.63 K | $96.20 M |
| 09/10/2026 | $16.80 | $16.75 (-0.3%) | $17.06 | $16.71 | 6.14 K | $95.46 M |
| 09/09/2026 | $16.52 | $16.97 (2.72%) | $17.05 | $16.50 | 9.03 K | $96.71 M |
| 09/08/2026 | $16.97 | $16.61 (-2.12%) | $16.97 | $16.61 | 7.03 K | $94.66 M |
| 09/04/2026 | $16.75 | $16.93 (1.07%) | $17.01 | $16.75 | 4.20 K | $96.49 M |
| 09/03/2026 | $16.66 | $16.88 (1.32%) | $17.09 | $16.66 | 2.51 K | $96.20 M |
| 09/02/2026 | $16.65 | $16.94 (1.74%) | $17.26 | $16.65 | 29.84 K | $96.54 M |
| 09/01/2026 | $17.05 | $16.69 (-2.11%) | $17.05 | $16.67 | 11.20 K | $95.12 M |
| 08/31/2026 | $16.68 | $16.79 (0.66%) | $17.05 | $16.50 | 14.14 K | $95.69 M |
| 08/28/2026 | $16.51 | $16.81 (1.82%) | $17.12 | $16.51 | 5.80 K | $95.80 M |
| 08/27/2026 | $17.18 | $16.76 (-2.44%) | $17.23 | $16.76 | 5.90 K | $95.52 M |
| 08/26/2026 | $16.95 | $16.88 (-0.41%) | $17.03 | $16.75 | 3.70 K | $96.20 M |
| 08/25/2026 | $16.81 | $16.89 (0.48%) | $17.03 | $16.64 | 7.44 K | $96.26 M |
| 08/24/2026 | $16.54 | $16.80 (1.57%) | $16.86 | $16.54 | 6.70 K | $95.75 M |
| 08/21/2026 | $16.76 | $16.83 (0.42%) | $16.95 | $16.55 | 6.90 K | $95.92 M |
| 08/20/2026 | $16.78 | $16.60 (-1.07%) | $16.98 | $16.51 | 15.30 K | $94.61 M |
| 08/19/2026 | $17.12 | $17.00 (-0.7%) | $17.20 | $16.86 | 17.80 K | $96.88 M |
| 08/18/2026 | $16.87 | $16.77 (-0.59%) | $17.14 | $16.73 | 10.30 K | $95.57 M |
| 08/17/2026 | $17.00 | $17.00 (0%) | $17.29 | $16.66 | 17.13 K | $96.88 M |
| 08/14/2026 | $17.01 | $16.99 (-0.12%) | $17.23 | $16.67 | 12.92 K | $96.83 M |
| 08/13/2026 | $16.75 | $16.96 (1.25%) | $17.35 | $16.75 | 74.31 K | $96.66 M |
| 08/12/2026 | $16.39 | $16.59 (1.22%) | $16.80 | $16.33 | 17.70 K | $94.55 M |
| 08/11/2026 | $16.81 | $16.38 (-2.56%) | $16.81 | $16.34 | 8.80 K | $93.35 M |
| 08/10/2026 | $16.25 | $16.61 (2.22%) | $16.98 | $16.23 | 23.32 K | $94.66 M |
| 08/07/2026 | $16.11 | $16.16 (0.31%) | $16.51 | $16.02 | 12.30 K | $92.10 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 |
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.
