5 DAY PERFORMANCE
+6.02%
1 MONTH PERFORMANCE
+3.86%
3 MONTH PERFORMANCE
+4.71%
6 MONTH PERFORMANCE
+5.36%
YEAR-TO-DATE PERFORMANCE
-6.92%
1 YEAR PERFORMANCE
-17.05%
Rallybio Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $4.80 | $5.07 (5.52%) | $5.45 | $4.80 | 96.45 K | $29.18 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 |
| 02/05/2026 | $4.60 | $4.65 (1.09%) | $4.87 | $4.52 | 122.03 K | $26.19 M |
| 02/04/2026 | $4.80 | $4.60 (-4.17%) | $4.80 | $4.47 | 310.58 K | $25.91 M |
| 02/03/2026 | $5.28 | $5.01 (-5.11%) | $5.28 | $4.88 | 274.70 K | $28.22 M |
| 02/02/2026 | $5.44 | $5.25 (-3.49%) | $5.44 | $5.21 | 48.60 K | $29.57 M |
| 01/30/2026 | $5.28 | $5.14 (-2.65%) | $5.63 | $4.90 | 180.42 K | $28.95 M |
| 01/29/2026 | $5.25 | $5.34 (1.71%) | $5.64 | $5.03 | 182.60 K | $30.08 M |
| 01/28/2026 | $5.01 | $5.14 (2.59%) | $5.36 | $4.96 | 99.45 K | $28.95 M |
| 01/27/2026 | $5.22 | $5.12 (-1.92%) | $5.60 | $4.83 | 71.17 K | $28.84 M |
| 01/26/2026 | $5.54 | $5.30 (-4.33%) | $5.60 | $5.29 | 74.10 K | $29.85 M |
| 01/23/2026 | $5.68 | $5.37 (-5.46%) | $5.80 | $4.67 | 106.91 K | $30.25 M |
| 01/22/2026 | $5.41 | $5.38 (-0.55%) | $5.80 | $5.31 | 162.72 K | $30.30 M |
| 01/21/2026 | $5.10 | $5.47 (7.25%) | $5.47 | $4.80 | 308.80 K | $30.81 M |
| 01/20/2026 | $5.12 | $4.92 (-3.91%) | $5.17 | $4.61 | 318.60 K | $27.71 M |
| 01/16/2026 | $5.42 | $5.25 (-3.14%) | $5.46 | $5.11 | 198.49 K | $29.57 M |
| 01/15/2026 | $5.59 | $5.41 (-3.22%) | $5.68 | $5.36 | 121.82 K | $30.47 M |
| 01/14/2026 | $5.75 | $5.48 (-4.7%) | $5.92 | $5.36 | 162.18 K | $30.87 M |
| 01/13/2026 | $5.84 | $5.64 (-3.42%) | $5.85 | $5.54 | 74.14 K | $31.77 M |
| 01/12/2026 | $5.57 | $5.81 (4.31%) | $6.00 | $5.52 | 153.10 K | $32.72 M |
| 01/09/2026 | $5.84 | $5.68 (-2.74%) | $5.84 | $5.64 | 45.29 K | $31.99 M |
| 01/08/2026 | $5.72 | $5.90 (3.15%) | $5.91 | $5.62 | 149.51 K | $33.23 M |
| 01/07/2026 | $5.41 | $5.72 (5.73%) | $5.92 | $5.41 | 137.00 K | $32.22 M |
| 01/06/2026 | $5.48 | $5.43 (-0.91%) | $5.79 | $5.41 | 12.39 K | $30.58 M |
| 01/05/2026 | $5.68 | $5.43 (-4.4%) | $5.68 | $5.32 | 24.59 K | $30.58 M |
| 01/02/2026 | $5.52 | $5.66 (2.54%) | $5.72 | $5.49 | 6.99 K | $31.88 M |
| 12/31/2025 | $5.21 | $5.49 (5.37%) | $5.51 | $5.21 | 22.20 K | $30.92 M |
| 12/30/2025 | $5.50 | $5.42 (-1.45%) | $5.58 | $5.29 | 18.24 K | $30.53 M |
| 12/29/2025 | $5.26 | $5.63 (7.03%) | $5.64 | $5.26 | 22.31 K | $31.71 M |
| 12/26/2025 | $5.74 | $5.50 (-4.18%) | $5.78 | $5.12 | 42.33 K | $30.98 M |
| 12/24/2025 | $6.05 | $5.85 (-3.31%) | $6.05 | $5.60 | 17.44 K | $32.95 M |
| 12/23/2025 | $6.23 | $6.04 (-3.05%) | $6.23 | $5.80 | 28.21 K | $34.02 M |
| 12/22/2025 | $6.32 | $6.27 (-0.79%) | $6.39 | $5.84 | 18.26 K | $35.31 M |
| 12/19/2025 | $6.21 | $6.28 (1.13%) | $6.32 | $6.08 | 21.35 K | $35.37 M |
| 12/18/2025 | $5.92 | $6.22 (5.07%) | $6.36 | $5.88 | 36.41 K | $35.03 M |
| 12/17/2025 | $6.24 | $5.74 (-8.01%) | $6.40 | $5.68 | 64.56 K | $32.33 M |
| 12/16/2025 | $6.16 | $6.14 (-0.32%) | $6.16 | $5.76 | 18.13 K | $34.58 M |
| 12/15/2025 | $5.84 | $6.15 (5.31%) | $6.24 | $5.80 | 21.64 K | $34.64 M |
| 12/12/2025 | $5.93 | $5.86 (-1.18%) | $5.93 | $5.77 | 5.07 K | $33.01 M |
| 12/11/2025 | $5.93 | $5.93 (0%) | $6.16 | $5.79 | 21.03 K | $33.40 M |
| 12/10/2025 | $5.80 | $6.16 (6.21%) | $6.40 | $5.78 | 51.89 K | $34.70 M |
| 12/09/2025 | $5.40 | $5.78 (7.04%) | $5.84 | $5.40 | 43.20 K | $32.55 M |
| 12/08/2025 | $5.04 | $5.44 (7.94%) | $5.46 | $5.04 | 29.36 K | $30.64 M |
| 12/05/2025 | $5.32 | $5.29 (-0.56%) | $5.46 | $5.13 | 7.39 K | $29.79 M |
| 12/04/2025 | $5.28 | $5.33 (0.95%) | $5.46 | $5.20 | 5.22 K | $30.02 M |
| 12/03/2025 | $5.28 | $5.28 (0%) | $5.36 | $5.16 | 7.75 K | $29.74 M |
| 12/02/2025 | $5.20 | $5.20 (0%) | $5.26 | $5.17 | 11.13 K | $29.29 M |
| 12/01/2025 | $5.21 | $5.18 (-0.58%) | $5.31 | $5.11 | 9.76 K | $29.18 M |
| 11/28/2025 | $5.11 | $5.21 (1.96%) | $5.36 | $5.11 | 6.73 K | $29.34 M |
| 11/26/2025 | $5.13 | $5.14 (0.19%) | $5.43 | $5.13 | 20.07 K | $28.95 M |
| 11/25/2025 | $5.12 | $5.19 (1.37%) | $5.28 | $4.97 | 13.35 K | $29.23 M |
| 11/24/2025 | $5.04 | $5.08 (0.79%) | $5.28 | $4.90 | 66.81 K | $28.61 M |
| 11/21/2025 | $4.88 | $5.02 (2.87%) | $5.20 | $4.86 | 25.98 K | $28.27 M |
| 11/20/2025 | $5.04 | $4.88 (-3.17%) | $5.12 | $4.72 | 49.30 K | $27.49 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.
