5 DAY PERFORMANCE
-15.32%
1 MONTH PERFORMANCE
-16.39%
3 MONTH PERFORMANCE
-41.67%
6 MONTH PERFORMANCE
-44.25%
YEAR-TO-DATE PERFORMANCE
-34.38%
1 YEAR PERFORMANCE
-60.63%
Rallybio Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/14/2025 | $0.64 | $0.63 (-1.56%) | $0.69 | $0.63 | 33,730 | $28.36 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 |
| 01/31/2025 | $0.87 | $0.86 (-1.25%) | $0.87 | $0.85 | 53,400 | $38.35 M |
| 01/30/2025 | $0.88 | $0.88 (-0.67%) | $0.90 | $0.86 | 24,800 | $39.09 M |
| 01/29/2025 | $0.88 | $0.87 (-0.85%) | $0.90 | $0.86 | 19,800 | $38.90 M |
| 01/28/2025 | $0.87 | $0.89 (2%) | $0.92 | $0.87 | 43,012 | $39.64 M |
| 01/27/2025 | $0.88 | $0.88 (-0.18%) | $0.91 | $0.87 | 15,532 | $39.24 M |
| 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 |
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.
