Skip to main content
Rallybio Corporation (RLYB)
NASDAQ: RLYB · Real-Time Price · USD
0.662
-0.005 (-0.72%)
At close: Dec 5, 2025, 4:00 PM EST
0.663
+0.001 (0.12%)
After-hours: Dec 5, 2025, 5:34 PM EST

Rallybio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.670.680.640.660.66-0.72%59,056
Dec 4, 20250.660.680.650.670.671.00%41,719
Dec 3, 20250.660.670.650.660.661.57%61,980
Dec 2, 20250.650.660.650.650.650.31%88,822
Dec 1, 20250.650.660.640.650.65-0.51%75,094
Nov 28, 20250.640.670.640.650.651.26%53,666
Nov 26, 20250.640.680.640.640.64-0.96%160,542
Nov 25, 20250.640.660.620.650.652.14%106,426
Nov 24, 20250.630.660.610.640.641.34%534,495
Nov 21, 20250.610.650.610.630.632.82%205,846
Nov 20, 20250.630.640.590.610.61-2.27%394,361
Nov 19, 20250.620.630.600.620.62-0.35%93,073
Nov 18, 20250.610.630.600.630.631.51%72,148
Nov 17, 20250.640.660.590.620.62-3.61%256,975
Nov 14, 20250.650.650.630.640.64-2.41%135,784
Nov 13, 20250.630.700.620.660.66-6.04%396,300
Nov 12, 20250.680.720.670.700.70-0.96%129,415
Nov 11, 20250.650.720.640.710.718.48%174,184
Nov 10, 20250.630.660.630.650.653.93%113,932
Nov 7, 20250.620.640.610.630.63-2.11%313,800
Nov 6, 20250.630.650.610.640.642.18%147,249
Nov 5, 20250.620.640.610.630.63-0.68%97,200
Nov 4, 20250.660.670.620.630.63-5.78%316,062
Nov 3, 20250.700.710.650.670.67-4.20%331,932
Oct 31, 20250.710.710.660.700.700.03%559,608
Oct 30, 20250.620.720.600.700.7015.18%1,107,330
Oct 29, 20250.620.620.600.610.61-2.07%52,001
Oct 28, 20250.650.650.600.620.62-1.09%257,553
Oct 27, 20250.610.680.610.620.622.44%214,358
Oct 24, 20250.590.630.580.610.611.67%194,789
Oct 23, 20250.560.610.540.600.606.97%388,815
Oct 22, 20250.580.580.550.560.560.16%104,668
Oct 21, 20250.540.570.540.560.561.47%160,536
Oct 20, 20250.540.570.540.550.553.14%100,898
Oct 17, 20250.540.550.530.540.54-3.39%102,596
Oct 16, 20250.530.570.520.550.553.38%210,989
Oct 15, 20250.540.560.520.540.540.19%211,895
Oct 14, 20250.510.540.500.530.531.27%184,620
Oct 13, 20250.500.530.490.530.533.37%202,362
Oct 10, 20250.550.560.500.510.51-7.68%369,540
Oct 9, 20250.570.590.550.550.55-3.87%210,664
Oct 8, 20250.560.590.550.580.582.80%247,795
Oct 7, 20250.570.570.550.560.56-2.39%156,695
Oct 6, 20250.580.590.550.570.571.56%303,202
Oct 3, 20250.550.600.540.560.5610.42%935,780
Oct 2, 20250.520.520.490.510.51-1.41%518,625
Oct 1, 20250.490.520.480.520.523.99%313,503
Sep 30, 20250.540.550.480.500.50-10.41%786,306
Sep 29, 20250.570.580.550.560.561.27%111,259
Sep 26, 20250.560.570.500.550.55-2.67%762,608
Sep 25, 20250.570.590.560.570.57-4.33%298,873
Sep 24, 20250.570.610.570.590.590.78%161,246
Sep 23, 20250.620.640.580.590.59-3.78%219,414
Sep 22, 20250.600.650.580.610.613.48%547,524
Sep 19, 20250.600.610.590.590.59-1.77%107,062
Sep 18, 20250.570.610.570.600.605.40%340,095
Sep 17, 20250.600.600.570.570.57-5.22%178,535
Sep 16, 20250.590.610.580.600.601.08%72,906
Sep 15, 20250.620.620.580.590.59-1.23%92,596
Sep 12, 20250.580.600.580.600.601.56%99,224
Sep 11, 20250.590.610.590.590.59-1.40%144,449
Sep 10, 20250.580.610.580.600.602.97%222,435
Sep 9, 20250.590.590.570.580.58-1.92%123,476
Sep 8, 20250.630.630.580.590.59-2.38%266,378
Sep 5, 20250.600.620.580.610.613.86%294,390
Sep 4, 20250.600.600.570.590.591.47%335,302
Sep 3, 20250.550.610.540.580.583.59%1,826,166
Sep 2, 20250.520.560.490.560.563.89%301,227
Aug 29, 20250.540.570.530.540.54-4.21%273,616
Aug 28, 20250.560.600.550.560.56-5.00%265,547
Aug 27, 20250.590.610.590.590.59-1.16%183,028
Aug 26, 20250.580.600.560.600.602.54%150,487
Aug 25, 20250.630.630.580.580.58-7.06%282,584
Aug 22, 20250.590.650.590.630.635.39%477,372
Aug 21, 20250.600.610.570.590.59-2.03%222,645
Aug 20, 20250.570.610.530.610.616.56%278,521
Aug 19, 20250.630.640.560.570.57-8.93%448,438
Aug 18, 20250.630.650.590.620.623.44%501,314
Aug 15, 20250.550.610.540.600.6010.62%1,037,863
Aug 14, 20250.540.570.510.550.551.98%250,354
Aug 13, 20250.500.550.490.540.546.29%330,748
Aug 12, 20250.490.510.400.500.501.35%595,270
Aug 11, 20250.520.530.490.500.50-6.40%335,864
Aug 8, 20250.520.570.470.530.533.91%474,980
Aug 7, 20250.510.520.480.510.51-3.16%324,119
Aug 6, 20250.530.560.490.530.53-3.70%446,143
Aug 5, 20250.550.590.530.550.553.59%742,355
Aug 4, 20250.550.580.520.530.53-1.12%710,894
Aug 1, 20250.460.560.430.540.5415.05%925,860
Jul 31, 20250.490.490.470.470.47-3.12%163,778
Jul 30, 20250.480.500.450.480.482.08%311,238
Jul 29, 20250.480.490.450.470.47-6.65%375,175
Jul 28, 20250.500.530.480.500.501.00%363,101
Jul 25, 20250.530.530.480.500.50-4.83%300,396
Jul 24, 20250.510.530.490.520.52-0.95%785,101
Jul 23, 20250.490.540.480.530.538.34%745,881
Jul 22, 20250.490.510.450.490.495.62%453,241
Jul 21, 20250.430.490.420.460.467.51%570,504
Jul 18, 20250.450.470.430.430.43-5.43%767,214
Jul 17, 20250.440.500.430.450.455.21%1,418,229