5 DAY PERFORMANCE
-1.57%
1 MONTH PERFORMANCE
-4.35%
3 MONTH PERFORMANCE
-14.56%
6 MONTH PERFORMANCE
-35.29%
YEAR-TO-DATE PERFORMANCE
-8.33%
1 YEAR PERFORMANCE
-36.69%
Rallybio Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/24/2025 | $0.89 | $0.88 (-1.12%) | $0.92 | $0.87 | 41,818 | $39.24 M |
| 01/23/2025 | $0.86 | $0.92 (6.44%) | $0.93 | $0.86 | 33,000 | $40.82 M |
| 01/22/2025 | $0.89 | $0.87 (-2%) | $0.95 | $0.87 | 24,600 | $38.89 M |
| 01/21/2025 | $0.89 | $0.89 (0%) | $0.89 | $0.85 | 64,225 | $39.87 M |
| 01/17/2025 | $0.89 | $0.88 (-1.66%) | $0.92 | $0.87 | 116,900 | $39.03 M |
| 01/16/2025 | $0.89 | $0.89 (-0.01%) | $0.95 | $0.88 | 54,300 | $39.68 M |
| 01/15/2025 | $0.89 | $0.90 (1.07%) | $0.95 | $0.89 | 40,800 | $40.13 M |
| 01/14/2025 | $0.91 | $0.89 (-2.25%) | $0.92 | $0.89 | 39,326 | $39.69 M |
| 01/13/2025 | $0.94 | $0.92 (-1.86%) | $0.96 | $0.90 | 40,100 | $41.14 M |
| 01/10/2025 | $0.99 | $0.94 (-5.05%) | $1.03 | $0.92 | 96,245 | $41.92 M |
| 01/08/2025 | $1.04 | $1.00 (-4.22%) | $1.04 | $0.97 | 61,700 | $44.42 M |
| 01/07/2025 | $1.04 | $1.05 (0.96%) | $1.07 | $1.00 | 77,197 | $46.82 M |
| 01/06/2025 | $1.01 | $1.03 (1.98%) | $1.08 | $1.00 | 105,486 | $45.93 M |
| 01/03/2025 | $0.95 | $1.01 (6.32%) | $1.03 | $0.95 | 63,962 | $45.04 M |
| 01/02/2025 | $0.96 | $0.95 (-1.02%) | $1.00 | $0.91 | 70,727 | $42.37 M |
| 12/31/2024 | $0.90 | $0.96 (6.67%) | $0.99 | $0.90 | 110,028 | $42.81 M |
| 12/30/2024 | $0.90 | $0.93 (3.66%) | $0.93 | $0.87 | 45,442 | $41.43 M |
| 12/27/2024 | $0.91 | $0.91 (0.43%) | $0.94 | $0.87 | 51,300 | $40.75 M |
| 12/26/2024 | $0.86 | $0.92 (6.96%) | $0.94 | $0.86 | 72,400 | $41.03 M |
| 12/24/2024 | $0.91 | $0.86 (-5.81%) | $0.91 | $0.84 | 359,438 | $38.22 M |
| 12/23/2024 | $0.96 | $0.91 (-5.41%) | $1.00 | $0.90 | 153,900 | $40.64 M |
| 12/20/2024 | $0.97 | $0.95 (-2.06%) | $1.00 | $0.93 | 104,312 | $42.36 M |
| 12/19/2024 | $0.99 | $0.98 (-1.39%) | $1.02 | $0.93 | 83,678 | $43.53 M |
| 12/18/2024 | $1.02 | $0.98 (-4.29%) | $1.03 | $0.96 | 135,992 | $43.53 M |
| 12/17/2024 | $1.07 | $1.03 (-3.74%) | $1.08 | $1.00 | 112,727 | $45.93 M |
| 12/16/2024 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.00 | 195,521 | $45.93 M |
| 12/13/2024 | $1.13 | $1.08 (-4.42%) | $1.15 | $1.07 | 89,548 | $48.16 M |
| 12/12/2024 | $1.19 | $1.12 (-5.88%) | $1.20 | $1.11 | 77,827 | $49.94 M |
| 12/11/2024 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.18 | 135,647 | $53.51 M |
| 12/10/2024 | $1.18 | $1.19 (0.85%) | $1.20 | $1.12 | 173,116 | $53.07 M |
| 12/09/2024 | $1.13 | $1.16 (2.65%) | $1.22 | $1.07 | 248,804 | $51.73 M |
| 12/06/2024 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.02 | 60,934 | $47.27 M |
| 12/05/2024 | $1.10 | $1.06 (-3.64%) | $1.14 | $1.05 | 63,343 | $47.27 M |
| 12/04/2024 | $1.07 | $1.09 (1.87%) | $1.12 | $1.06 | 18,100 | $48.61 M |
| 12/03/2024 | $1.14 | $1.06 (-7.02%) | $1.14 | $1.06 | 91,812 | $47.27 M |
| 12/02/2024 | $1.17 | $1.13 (-3.42%) | $1.21 | $1.10 | 147,264 | $50.39 M |
| 11/29/2024 | $1.07 | $1.17 (9.35%) | $1.22 | $1.07 | 144,500 | $52.17 M |
| 11/27/2024 | $1.10 | $1.10 (0%) | $1.12 | $1.06 | 68,892 | $49.05 M |
| 11/26/2024 | $1.06 | $1.08 (1.89%) | $1.12 | $1.06 | 30,057 | $48.16 M |
| 11/25/2024 | $1.07 | $1.05 (-1.87%) | $1.10 | $1.05 | 80,435 | $46.82 M |
| 11/22/2024 | $1.00 | $1.02 (2%) | $1.15 | $0.99 | 65,109 | $45.49 M |
| 11/21/2024 | $1.00 | $0.99 (-1.14%) | $1.05 | $0.98 | 16,000 | $44.08 M |
| 11/20/2024 | $0.96 | $0.99 (3.55%) | $1.01 | $0.96 | 50,100 | $44.33 M |
| 11/19/2024 | $0.96 | $0.96 (0.04%) | $0.97 | $0.96 | 76,153 | $42.83 M |
| 11/18/2024 | $0.97 | $0.96 (-0.99%) | $0.99 | $0.96 | 20,600 | $42.83 M |
| 11/15/2024 | $1.02 | $0.99 (-2.79%) | $1.02 | $0.95 | 64,925 | $44.21 M |
| 11/14/2024 | $1.11 | $1.01 (-9.01%) | $1.11 | $1.00 | 50,200 | $45.04 M |
| 11/13/2024 | $1.12 | $1.09 (-2.68%) | $1.15 | $1.07 | 61,489 | $48.61 M |
| 11/12/2024 | $1.06 | $1.11 (4.72%) | $1.12 | $1.06 | 119,009 | $49.50 M |
| 11/11/2024 | $1.01 | $1.05 (3.96%) | $1.08 | $0.98 | 87,100 | $46.82 M |
| 11/08/2024 | $0.99 | $1.00 (1.01%) | $1.02 | $0.98 | 86,420 | $44.59 M |
| 11/07/2024 | $0.99 | $0.99 (0%) | $1.04 | $0.99 | 94,034 | $44.15 M |
| 11/06/2024 | $1.04 | $1.00 (-3.85%) | $1.05 | $0.99 | 96,638 | $44.59 M |
| 11/05/2024 | $1.00 | $1.02 (2%) | $1.04 | $1.00 | 33,016 | $45.49 M |
| 11/04/2024 | $1.01 | $1.02 (0.99%) | $1.07 | $1.01 | 24,308 | $45.49 M |
| 11/01/2024 | $1.04 | $1.01 (-2.88%) | $1.07 | $1.00 | 72,700 | $44.57 M |
| 10/31/2024 | $1.02 | $1.03 (0.98%) | $1.08 | $1.00 | 62,211 | $45.45 M |
| 10/30/2024 | $1.01 | $1.02 (0.99%) | $1.06 | $1.00 | 25,300 | $45.01 M |
| 10/29/2024 | $1.03 | $1.02 (-0.97%) | $1.09 | $0.96 | 119,506 | $45.01 M |
| 10/28/2024 | $1.03 | $1.04 (0.97%) | $1.07 | $1.02 | 82,000 | $45.89 M |