5 DAY PERFORMANCE
-30.69%
1 MONTH PERFORMANCE
-36.27%
3 MONTH PERFORMANCE
-33.27%
6 MONTH PERFORMANCE
-24.58%
YEAR-TO-DATE PERFORMANCE
+96.17%
1 YEAR PERFORMANCE
+115.40%
Rallybio Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $15.71 | $15.69 (-0.13%) | $15.87 | $15.59 | 21.86 K | $89.67 M |
| 11/04/2026 | $16.07 | $15.90 (-1.06%) | $16.17 | $15.44 | 68.59 K | $90.87 M |
| 11/03/2026 | $15.76 | $15.86 (0.63%) | $16.43 | $15.50 | 45.80 K | $90.64 M |
| 11/02/2026 | $15.91 | $15.76 (-0.94%) | $16.27 | $15.55 | 59.41 K | $90.07 M |
| 10/30/2026 | $15.60 | $15.54 (-0.38%) | $16.25 | $15.30 | 61.72 K | $88.81 M |
| 10/29/2026 | $15.88 | $15.41 (-2.96%) | $16.28 | $15.28 | 52.33 K | $88.07 M |
| 10/28/2026 | $15.66 | $15.99 (2.11%) | $16.44 | $15.66 | 22.40 K | $91.38 M |
| 10/27/2026 | $16.46 | $15.93 (-3.22%) | $16.46 | $15.50 | 52.62 K | $91.04 M |
| 10/26/2026 | $16.71 | $16.65 (-0.36%) | $16.71 | $16.40 | 6.14 K | $95.16 M |
| 10/23/2026 | $16.62 | $16.64 (0.12%) | $16.79 | $16.40 | 6.20 K | $95.10 M |
| 10/22/2026 | $16.20 | $16.40 (1.23%) | $16.41 | $16.20 | 5.52 K | $93.47 M |
| 10/21/2026 | $16.37 | $16.22 (-0.92%) | $16.62 | $16.16 | 13.64 K | $92.44 M |
| 10/20/2026 | $16.48 | $16.38 (-0.61%) | $16.48 | $16.36 | 102.64 K | $93.35 M |
| 10/19/2026 | $16.40 | $16.35 (-0.3%) | $16.43 | $16.20 | 8.10 K | $93.18 M |
| 10/16/2026 | $16.70 | $16.28 (-2.51%) | $16.70 | $16.20 | 37.14 K | $92.78 M |
| 10/15/2026 | $16.88 | $16.77 (-0.65%) | $16.88 | $16.62 | 3.20 K | $95.57 M |
| 10/14/2026 | $16.79 | $16.91 (0.71%) | $16.91 | $16.74 | 5.30 K | $96.37 M |
| 10/13/2026 | $16.72 | $16.72 (0%) | $16.91 | $16.69 | 5.20 K | $95.29 M |
| 10/12/2026 | $16.88 | $16.79 (-0.53%) | $17.08 | $16.75 | 6.00 K | $95.69 M |
| 10/09/2026 | $17.05 | $17.02 (-0.18%) | $17.22 | $16.95 | 6.94 K | $97.00 M |
| 10/08/2026 | $16.75 | $16.99 (1.43%) | $17.04 | $16.75 | 7.90 K | $96.83 M |
| 10/07/2026 | $16.91 | $16.93 (0.12%) | $17.04 | $16.80 | 7.50 K | $96.49 M |
| 10/06/2026 | $16.87 | $17.08 (1.24%) | $17.08 | $16.80 | 1.90 K | $97.34 M |
| 10/05/2026 | $16.99 | $16.90 (-0.53%) | $17.12 | $16.82 | 4.63 K | $96.31 M |
| 10/02/2026 | $16.69 | $17.08 (2.34%) | $17.22 | $16.69 | 7.90 K | $97.34 M |
| 10/01/2026 | $17.16 | $16.76 (-2.33%) | $17.16 | $16.76 | 7.10 K | $95.52 M |
| 09/30/2026 | $17.24 | $17.20 (-0.23%) | $17.24 | $16.93 | 6.00 K | $98.02 M |
| 09/29/2026 | $16.90 | $17.22 (1.89%) | $17.24 | $16.61 | 16.70 K | $98.14 M |
| 09/28/2026 | $16.55 | $17.05 (3.02%) | $17.05 | $16.55 | 16.10 K | $97.17 M |
| 09/25/2026 | $16.80 | $16.62 (-1.07%) | $17.07 | $16.62 | 7.03 K | $94.72 M |
| 09/24/2026 | $16.74 | $16.61 (-0.78%) | $16.75 | $16.61 | 6.84 K | $94.66 M |
| 09/23/2026 | $16.66 | $16.86 (1.2%) | $16.86 | $16.61 | 5.34 K | $96.09 M |
| 09/22/2026 | $16.85 | $16.92 (0.42%) | $17.11 | $16.72 | 7.62 K | $96.43 M |
| 09/21/2026 | $17.14 | $16.93 (-1.23%) | $17.14 | $16.61 | 7.92 K | $96.49 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 |
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.
