5 DAY PERFORMANCE
-32.56%
1 MONTH PERFORMANCE
-32.18%
3 MONTH PERFORMANCE
+18.22%
6 MONTH PERFORMANCE
+78.31%
YEAR-TO-DATE PERFORMANCE
+96.17%
1 YEAR PERFORMANCE
+330.80%
Rallybio Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $14.05 | $14.56 (3.63%) | $14.59 | $13.86 | 239.30 K | $82.83 M |
| 05/05/2026 | $14.50 | $14.28 (-1.52%) | $15.31 | $13.87 | 505.61 K | $81.23 M |
| 05/04/2026 | $14.02 | $14.12 (0.71%) | $14.60 | $13.24 | 10.66 M | $80.32 M |
| 05/01/2026 | $9.13 | $9.41 (3.07%) | $9.41 | $8.95 | 70.50 K | $53.53 M |
| 04/30/2026 | $8.90 | $8.98 (0.9%) | $9.16 | $8.70 | 106.83 K | $51.08 M |
| 04/29/2026 | $8.76 | $8.88 (1.37%) | $9.10 | $8.50 | 147.70 K | $50.51 M |
| 04/28/2026 | $8.79 | $8.80 (0.11%) | $9.07 | $8.68 | 73.64 K | $50.06 M |
| 04/27/2026 | $8.84 | $8.78 (-0.68%) | $9.24 | $8.67 | 96.02 K | $49.95 M |
| 04/24/2026 | $8.50 | $8.63 (1.53%) | $8.66 | $8.38 | 32.54 K | $49.09 M |
| 04/23/2026 | $8.50 | $8.50 (0%) | $8.81 | $8.40 | 17.11 K | $48.35 M |
| 04/22/2026 | $8.29 | $8.55 (3.14%) | $8.59 | $8.29 | 22.50 K | $48.64 M |
| 04/21/2026 | $8.26 | $8.29 (0.36%) | $8.47 | $8.20 | 22.40 K | $47.16 M |
| 04/20/2026 | $8.15 | $8.29 (1.72%) | $8.35 | $8.15 | 20.60 K | $47.16 M |
| 04/17/2026 | $8.26 | $8.22 (-0.48%) | $8.28 | $8.11 | 32.66 K | $46.76 M |
| 04/16/2026 | $8.24 | $8.33 (1.09%) | $8.40 | $7.95 | 35.50 K | $47.39 M |
| 04/15/2026 | $8.26 | $8.28 (0.24%) | $8.36 | $8.17 | 94.25 K | $47.10 M |
| 04/14/2026 | $8.32 | $8.25 (-0.84%) | $8.49 | $8.22 | 39.61 K | $46.93 M |
| 04/13/2026 | $8.39 | $8.30 (-1.07%) | $8.47 | $8.09 | 57.16 K | $47.22 M |
| 04/10/2026 | $8.18 | $8.44 (3.18%) | $8.49 | $8.00 | 29.41 K | $48.01 M |
| 04/09/2026 | $8.16 | $8.21 (0.61%) | $8.28 | $8.08 | 40.00 K | $46.70 M |
| 04/08/2026 | $8.09 | $8.22 (1.61%) | $8.40 | $8.00 | 116.53 K | $46.76 M |
| 04/07/2026 | $8.09 | $8.05 (-0.49%) | $8.41 | $8.02 | 146.30 K | $45.79 M |
| 04/06/2026 | $8.31 | $8.12 (-2.29%) | $8.50 | $8.00 | 122.71 K | $46.19 M |
| 04/02/2026 | $8.24 | $8.43 (2.31%) | $8.45 | $8.20 | 14.60 K | $47.95 M |
| 04/01/2026 | $8.99 | $8.40 (-6.56%) | $9.24 | $8.13 | 31.80 K | $47.78 M |
| 03/31/2026 | $8.40 | $8.97 (6.79%) | $9.03 | $8.10 | 154.00 K | $51.03 M |
| 03/30/2026 | $8.35 | $8.04 (-3.71%) | $8.37 | $7.90 | 58.19 K | $45.74 M |
| 03/27/2026 | $8.38 | $8.22 (-1.91%) | $8.70 | $8.04 | 63.80 K | $46.76 M |
| 03/26/2026 | $8.43 | $8.44 (0.12%) | $8.71 | $8.34 | 74.85 K | $48.01 M |
| 03/25/2026 | $8.74 | $8.63 (-1.26%) | $9.00 | $8.48 | 57.20 K | $49.09 M |
| 03/24/2026 | $9.00 | $8.67 (-3.67%) | $9.13 | $8.63 | 100.30 K | $49.32 M |
| 03/23/2026 | $8.87 | $9.11 (2.71%) | $9.31 | $8.80 | 86.50 K | $51.82 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.
