5 DAY PERFORMANCE
+5.51%
1 MONTH PERFORMANCE
-47.54%
3 MONTH PERFORMANCE
-62.79%
6 MONTH PERFORMANCE
-68.32%
YEAR-TO-DATE PERFORMANCE
-66.67%
1 YEAR PERFORMANCE
-83.16%
Rallybio Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.30 | $0.32 (8.47%) | $0.33 | $0.30 | 139,126 | $13.93 M |
| 04/29/2025 | $0.29 | $0.30 (3.4%) | $0.30 | $0.29 | 18,026 | $13.24 M |
| 04/28/2025 | $0.30 | $0.29 (-1.92%) | $0.30 | $0.29 | 32,526 | $12.68 M |
| 04/25/2025 | $0.31 | $0.30 (-1.84%) | $0.31 | $0.30 | 54,900 | $13.21 M |
| 04/24/2025 | $0.30 | $0.30 (-0.67%) | $0.30 | $0.28 | 40,700 | $12.93 M |
| 04/23/2025 | $0.29 | $0.30 (3.36%) | $0.31 | $0.28 | 149,200 | $12.87 M |
| 04/22/2025 | $0.27 | $0.28 (6.97%) | $0.29 | $0.27 | 95,618 | $12.37 M |
| 04/21/2025 | $0.25 | $0.27 (6.25%) | $0.28 | $0.25 | 119,700 | $11.54 M |
| 04/17/2025 | $0.24 | $0.25 (2.38%) | $0.26 | $0.24 | 27,814 | $10.89 M |
| 04/16/2025 | $0.25 | $0.25 (0.72%) | $0.27 | $0.24 | 213,521 | $10.96 M |
| 04/15/2025 | $0.26 | $0.26 (-0.08%) | $0.27 | $0.25 | 93,904 | $11.40 M |
| 04/14/2025 | $0.22 | $0.27 (20.89%) | $0.28 | $0.22 | 202,043 | $11.77 M |
| 04/11/2025 | $0.26 | $0.25 (-4.83%) | $0.26 | $0.24 | 86,721 | $10.90 M |
| 04/10/2025 | $0.23 | $0.25 (10.88%) | $0.26 | $0.23 | 194,691 | $10.91 M |
| 04/09/2025 | $0.23 | $0.25 (11.11%) | $0.28 | $0.22 | 441,100 | $10.89 M |
| 04/08/2025 | $0.25 | $0.25 (0%) | $0.32 | $0.22 | 1.82 M | $10.89 M |
| 04/07/2025 | $0.45 | $0.42 (-5.58%) | $0.45 | $0.42 | 107,100 | $18.50 M |
| 04/04/2025 | $0.57 | $0.45 (-21.37%) | $0.63 | $0.43 | 183,946 | $19.60 M |
| 04/03/2025 | $0.55 | $0.56 (1.27%) | $0.62 | $0.54 | 92,589 | $24.25 M |
| 04/02/2025 | $0.62 | $0.58 (-6.84%) | $0.69 | $0.58 | 42,166 | $25.26 M |
| 04/01/2025 | $0.65 | $0.61 (-6.05%) | $0.71 | $0.60 | 52,157 | $26.56 M |
| 03/31/2025 | $0.65 | $0.65 (0.69%) | $0.67 | $0.65 | 21,725 | $28.50 M |
| 03/28/2025 | $0.68 | $0.64 (-6.28%) | $0.70 | $0.63 | 49,033 | $27.87 M |
| 03/27/2025 | $0.63 | $0.71 (11.73%) | $0.71 | $0.63 | 19,500 | $30.70 M |
| 03/26/2025 | $0.68 | $0.64 (-6.26%) | $0.73 | $0.62 | 18,900 | $27.76 M |
| 03/25/2025 | $0.63 | $0.66 (4.32%) | $0.70 | $0.63 | 33,217 | $28.72 M |
| 03/24/2025 | $0.69 | $0.61 (-11.76%) | $0.73 | $0.61 | 146,205 | $26.48 M |
| 03/21/2025 | $0.69 | $0.67 (-3.17%) | $0.71 | $0.66 | 35,500 | $29.18 M |
| 03/20/2025 | $0.71 | $0.70 (-1.41%) | $0.74 | $0.69 | 26,800 | $30.48 M |
| 03/19/2025 | $0.73 | $0.73 (-0.14%) | $0.77 | $0.70 | 32,109 | $31.74 M |
| 03/18/2025 | $0.64 | $0.73 (14.36%) | $0.78 | $0.64 | 101,293 | $31.98 M |
| 03/17/2025 | $0.64 | $0.64 (1.13%) | $0.69 | $0.64 | 30,582 | $27.96 M |
| 03/14/2025 | $0.64 | $0.63 (-1.56%) | $0.69 | $0.63 | 33,730 | $27.52 M |
| 03/13/2025 | $0.73 | $0.66 (-10.14%) | $0.73 | $0.62 | 35,017 | $28.57 M |
| 03/12/2025 | $0.68 | $0.66 (-2.67%) | $0.70 | $0.63 | 24,324 | $28.69 M |
| 03/11/2025 | $0.67 | $0.68 (1.04%) | $0.72 | $0.62 | 95,380 | $29.48 M |
| 03/10/2025 | $0.74 | $0.67 (-10.39%) | $0.75 | $0.66 | 61,444 | $29.03 M |
| 03/07/2025 | $0.71 | $0.74 (4.79%) | $0.74 | $0.69 | 21,738 | $33.18 M |
| 03/06/2025 | $0.69 | $0.72 (4.16%) | $0.72 | $0.69 | 29,200 | $32.01 M |
| 03/05/2025 | $0.69 | $0.70 (0.72%) | $0.73 | $0.69 | 20,037 | $31.04 M |
| 03/04/2025 | $0.70 | $0.72 (2.8%) | $0.72 | $0.68 | 37,846 | $32.09 M |
| 03/03/2025 | $0.73 | $0.69 (-5.34%) | $0.73 | $0.68 | 62,500 | $30.81 M |
| 02/28/2025 | $0.72 | $0.72 (0.31%) | $0.77 | $0.72 | 24,758 | $32.21 M |
| 02/27/2025 | $0.73 | $0.74 (1.37%) | $0.77 | $0.70 | 29,400 | $33.00 M |
| 02/26/2025 | $0.71 | $0.74 (4.86%) | $0.75 | $0.69 | 22,246 | $33.00 M |
| 02/25/2025 | $0.75 | $0.70 (-6.3%) | $0.76 | $0.68 | 70,300 | $31.22 M |
| 02/24/2025 | $0.75 | $0.75 (-0.92%) | $0.79 | $0.72 | 52,040 | $33.32 M |
| 02/21/2025 | $0.77 | $0.75 (-2.09%) | $0.83 | $0.75 | 52,912 | $33.62 M |
| 02/20/2025 | $0.78 | $0.77 (-1.27%) | $0.84 | $0.75 | 45,719 | $34.34 M |
| 02/19/2025 | $0.75 | $0.77 (2.53%) | $0.80 | $0.74 | 141,832 | $34.29 M |
| 02/18/2025 | $0.75 | $0.73 (-1.82%) | $0.78 | $0.73 | 103,104 | $32.75 M |
| 02/14/2025 | $0.78 | $0.75 (-3.29%) | $0.80 | $0.75 | 53,856 | $33.60 M |
| 02/13/2025 | $0.74 | $0.79 (6.34%) | $0.81 | $0.73 | 91,027 | $35.01 M |
| 02/12/2025 | $0.73 | $0.73 (-0.68%) | $0.76 | $0.73 | 99,518 | $32.33 M |
| 02/11/2025 | $0.77 | $0.75 (-2.67%) | $0.78 | $0.73 | 97,300 | $33.27 M |
| 02/10/2025 | $0.85 | $0.78 (-8.24%) | $0.87 | $0.78 | 165,610 | $34.78 M |
| 02/07/2025 | $0.86 | $0.84 (-1.37%) | $0.90 | $0.83 | 45,839 | $37.65 M |
| 02/06/2025 | $0.86 | $0.84 (-2.15%) | $0.88 | $0.84 | 30,707 | $37.59 M |
| 02/05/2025 | $0.87 | $0.88 (1.61%) | $0.88 | $0.85 | 22,400 | $39.19 M |
| 02/04/2025 | $0.85 | $0.86 (1.19%) | $0.95 | $0.85 | 57,200 | $38.35 M |
| 02/03/2025 | $0.85 | $0.87 (1.94%) | $0.95 | $0.82 | 196,400 | $38.73 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.
