-
5 DAY PERFORMANCE
-3.42% -
1 MONTH PERFORMANCE
+1.80% -
3 MONTH PERFORMANCE
-15.04% -
6 MONTH PERFORMANCE
-30.67% -
YEAR-TO-DATE PERFORMANCE
-52.72% -
1 YEAR PERFORMANCE
-69.87%
Rallybio Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.10 | $1.11 (0.91%) | $1.14 | $1.10 | 27,600 | $48.98 M |
| 10/03/2024 | $1.09 | $1.10 (0.92%) | $1.12 | $1.09 | 18,817 | $48.54 M |
| 10/02/2024 | $1.11 | $1.09 (-1.8%) | $1.14 | $1.09 | 107,946 | $48.10 M |
| 10/01/2024 | $1.17 | $1.12 (-4.27%) | $1.18 | $1.11 | 95,709 | $49.42 M |
| 09/30/2024 | $1.15 | $1.17 (1.74%) | $1.17 | $1.11 | 34,412 | $51.63 M |
| 09/27/2024 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.10 | 28,700 | $48.98 M |
| 09/26/2024 | $1.10 | $1.11 (0.91%) | $1.13 | $1.09 | 20,905 | $48.98 M |
| 09/25/2024 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.09 | 60,109 | $48.54 M |
| 09/24/2024 | $1.10 | $1.10 (0%) | $1.12 | $1.10 | 32,438 | $48.54 M |
| 09/23/2024 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.10 | 31,000 | $48.54 M |
| 09/20/2024 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.10 | 74,857 | $48.54 M |
| 09/19/2024 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.10 | 52,300 | $48.54 M |
| 09/18/2024 | $1.10 | $1.10 (0%) | $1.14 | $1.10 | 69,500 | $48.54 M |
| 09/17/2024 | $1.10 | $1.10 (0%) | $1.15 | $1.10 | 40,235 | $48.54 M |
| 09/16/2024 | $1.17 | $1.10 (-5.98%) | $1.19 | $1.10 | 27,299 | $48.54 M |
| 09/13/2024 | $1.11 | $1.13 (1.8%) | $1.16 | $1.11 | 36,400 | $49.86 M |
| 09/12/2024 | $1.16 | $1.10 (-5.17%) | $1.16 | $1.10 | 39,133 | $48.54 M |
| 09/11/2024 | $1.11 | $1.11 (0%) | $1.15 | $1.09 | 59,293 | $48.98 M |
| 09/10/2024 | $1.08 | $1.11 (2.78%) | $1.13 | $1.08 | 63,306 | $48.98 M |
| 09/09/2024 | $1.09 | $1.11 (1.83%) | $1.13 | $1.09 | 80,539 | $48.98 M |
| 09/06/2024 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.10 | 107,200 | $48.54 M |
| 09/05/2024 | $1.10 | $1.11 (0.91%) | $1.13 | $1.10 | 25,709 | $48.98 M |
| 09/04/2024 | $1.10 | $1.11 (0.91%) | $1.15 | $1.09 | 35,203 | $48.98 M |
| 09/03/2024 | $1.15 | $1.10 (-4.35%) | $1.19 | $1.10 | 78,200 | $48.54 M |
| 08/30/2024 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.14 | 35,129 | $50.75 M |
| 08/29/2024 | $1.18 | $1.19 (0.85%) | $1.23 | $1.17 | 29,033 | $52.51 M |
| 08/28/2024 | $1.22 | $1.16 (-4.92%) | $1.23 | $1.16 | 34,600 | $51.19 M |
| 08/27/2024 | $1.17 | $1.24 (5.98%) | $1.25 | $1.15 | 136,200 | $54.72 M |
| 08/26/2024 | $1.14 | $1.14 (0%) | $1.21 | $1.12 | 83,622 | $50.31 M |
| 08/23/2024 | $1.11 | $1.13 (1.8%) | $1.15 | $1.10 | 55,500 | $49.86 M |
| 08/22/2024 | $1.15 | $1.10 (-4.35%) | $1.16 | $1.10 | 56,821 | $48.54 M |
| 08/21/2024 | $1.12 | $1.14 (1.79%) | $1.16 | $1.10 | 208,200 | $50.31 M |
| 08/20/2024 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.10 | 81,020 | $48.98 M |
| 08/19/2024 | $1.15 | $1.14 (-0.87%) | $1.18 | $1.11 | 90,200 | $50.31 M |
| 08/16/2024 | $1.10 | $1.10 (0%) | $1.13 | $1.09 | 55,609 | $48.54 M |
| 08/15/2024 | $1.10 | $1.11 (0.91%) | $1.21 | $1.10 | 126,105 | $48.98 M |
| 08/14/2024 | $1.14 | $1.09 (-4.39%) | $1.15 | $1.09 | 48,038 | $48.10 M |
| 08/13/2024 | $1.12 | $1.14 (1.79%) | $1.14 | $1.10 | 56,100 | $50.31 M |
| 08/12/2024 | $1.16 | $1.10 (-5.17%) | $1.18 | $1.10 | 115,600 | $48.54 M |
| 08/09/2024 | $1.23 | $1.14 (-7.32%) | $1.23 | $1.14 | 115,500 | $50.31 M |
| 08/08/2024 | $1.20 | $1.19 (-0.83%) | $1.23 | $1.19 | 24,641 | $52.51 M |
| 08/07/2024 | $1.16 | $1.20 (3.45%) | $1.23 | $1.16 | 71,300 | $52.95 M |
| 08/06/2024 | $1.19 | $1.20 (0.84%) | $1.23 | $1.17 | 43,500 | $52.95 M |
| 08/05/2024 | $1.13 | $1.18 (4.42%) | $1.22 | $1.09 | 124,826 | $52.07 M |
| 08/02/2024 | $1.29 | $1.26 (-2.33%) | $1.30 | $1.20 | 104,800 | $51.37 M |
| 08/01/2024 | $1.39 | $1.32 (-5.04%) | $1.41 | $1.28 | 86,607 | $53.82 M |
| 07/31/2024 | $1.32 | $1.39 (5.3%) | $1.54 | $1.30 | 375,100 | $56.68 M |
| 07/30/2024 | $1.35 | $1.30 (-3.7%) | $1.36 | $1.29 | 76,714 | $53.01 M |
| 07/29/2024 | $1.36 | $1.32 (-2.94%) | $1.38 | $1.29 | 35,216 | $53.82 M |
| 07/26/2024 | $1.36 | $1.36 (0%) | $1.38 | $1.33 | 66,372 | $55.45 M |
| 07/25/2024 | $1.32 | $1.33 (0.76%) | $1.38 | $1.31 | 39,920 | $54.23 M |
| 07/24/2024 | $1.30 | $1.30 (0%) | $1.36 | $1.29 | 78,600 | $53.01 M |
| 07/23/2024 | $1.35 | $1.34 (-0.74%) | $1.36 | $1.32 | 36,636 | $54.64 M |
| 07/22/2024 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.31 | 52,600 | $53.82 M |
| 07/19/2024 | $1.31 | $1.34 (2.29%) | $1.35 | $1.30 | 48,443 | $54.64 M |
| 07/18/2024 | $1.38 | $1.30 (-5.8%) | $1.41 | $1.29 | 80,166 | $53.01 M |
| 07/17/2024 | $1.46 | $1.39 (-4.79%) | $1.49 | $1.37 | 65,374 | $56.68 M |
| 07/16/2024 | $1.35 | $1.45 (7.41%) | $1.47 | $1.32 | 154,612 | $59.12 M |
| 07/15/2024 | $1.39 | $1.34 (-3.6%) | $1.40 | $1.29 | 118,709 | $54.64 M |
| 07/12/2024 | $1.44 | $1.38 (-4.17%) | $1.46 | $1.37 | 94,416 | $56.27 M |
| 07/11/2024 | $1.31 | $1.43 (9.16%) | $1.44 | $1.31 | 105,320 | $58.31 M |
| 07/10/2024 | $1.30 | $1.32 (1.54%) | $1.34 | $1.30 | 93,005 | $53.82 M |
| 07/09/2024 | $1.30 | $1.29 (-0.77%) | $1.33 | $1.29 | 138,313 | $52.60 M |
| 07/08/2024 | $1.34 | $1.30 (-2.99%) | $1.37 | $1.29 | 123,859 | $53.01 M |
| 07/05/2024 | $1.28 | $1.33 (3.91%) | $1.35 | $1.28 | 119,674 | $54.23 M |