Rallybio Corporation (RLYB)
NASDAQ: RLYB · Real-Time Price · USD
8.80
+0.02 (0.23%)
At close: Apr 28, 2026, 4:00 PM EDT
8.68
-0.12 (-1.36%)
After-hours: Apr 28, 2026, 4:15 PM EDT
Rallybio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.79 | 9.07 | 8.68 | 8.80 | 8.80 | 0.23% | 73,640 |
| Apr 27, 2026 | 8.84 | 9.24 | 8.67 | 8.78 | 8.78 | 1.74% | 96,021 |
| Apr 24, 2026 | 8.50 | 8.66 | 8.38 | 8.63 | 8.63 | 1.53% | 32,542 |
| Apr 23, 2026 | 8.50 | 8.81 | 8.40 | 8.50 | 8.50 | -0.58% | 17,103 |
| Apr 22, 2026 | 8.29 | 8.59 | 8.29 | 8.55 | 8.55 | 3.14% | 22,467 |
| Apr 21, 2026 | 8.26 | 8.47 | 8.20 | 8.29 | 8.29 | - | 22,387 |
| Apr 20, 2026 | 8.15 | 8.35 | 8.15 | 8.29 | 8.29 | 0.85% | 20,579 |
| Apr 17, 2026 | 8.26 | 8.28 | 8.11 | 8.22 | 8.22 | -1.32% | 32,649 |
| Apr 16, 2026 | 8.24 | 8.40 | 7.95 | 8.33 | 8.33 | 0.60% | 35,472 |
| Apr 15, 2026 | 8.26 | 8.36 | 8.17 | 8.28 | 8.28 | 0.36% | 94,243 |
| Apr 14, 2026 | 8.32 | 8.49 | 8.22 | 8.25 | 8.25 | -0.60% | 39,608 |
| Apr 13, 2026 | 8.39 | 8.47 | 8.09 | 8.30 | 8.30 | -1.66% | 57,136 |
| Apr 10, 2026 | 8.18 | 8.49 | 8.00 | 8.44 | 8.44 | 2.80% | 29,409 |
| Apr 9, 2026 | 8.16 | 8.28 | 8.08 | 8.21 | 8.21 | -0.12% | 39,972 |
| Apr 8, 2026 | 8.09 | 8.40 | 8.00 | 8.22 | 8.22 | 2.11% | 116,533 |
| Apr 7, 2026 | 8.09 | 8.42 | 8.02 | 8.05 | 8.05 | -0.86% | 146,260 |
| Apr 6, 2026 | 8.31 | 8.50 | 8.00 | 8.12 | 8.12 | -3.68% | 122,701 |
| Apr 2, 2026 | 8.24 | 8.45 | 8.20 | 8.43 | 8.43 | 0.36% | 14,563 |
| Apr 1, 2026 | 8.99 | 9.25 | 8.13 | 8.40 | 8.40 | -6.35% | 31,790 |
| Mar 31, 2026 | 8.40 | 9.03 | 8.10 | 8.97 | 8.97 | 11.57% | 154,002 |
| Mar 30, 2026 | 8.35 | 8.37 | 7.90 | 8.04 | 8.04 | -2.19% | 58,193 |
| Mar 27, 2026 | 8.38 | 8.70 | 8.04 | 8.22 | 8.22 | -2.61% | 63,763 |
| Mar 26, 2026 | 8.43 | 8.71 | 8.34 | 8.44 | 8.44 | -2.14% | 74,853 |
| Mar 25, 2026 | 8.74 | 9.00 | 8.48 | 8.63 | 8.63 | -0.52% | 57,173 |
| Mar 24, 2026 | 9.00 | 9.13 | 8.63 | 8.67 | 8.67 | -4.83% | 100,281 |
| Mar 23, 2026 | 8.87 | 9.31 | 8.80 | 9.11 | 9.11 | 2.71% | 86,489 |
| Mar 20, 2026 | 9.00 | 9.47 | 8.87 | 8.87 | 8.87 | -2.42% | 145,810 |
| Mar 19, 2026 | 9.11 | 9.50 | 9.00 | 9.09 | 9.09 | -2.88% | 140,372 |
| Mar 18, 2026 | 9.55 | 9.84 | 9.10 | 9.36 | 9.36 | -3.01% | 90,593 |
| Mar 17, 2026 | 9.22 | 9.82 | 8.92 | 9.65 | 9.65 | 2.55% | 233,999 |
| Mar 16, 2026 | 9.59 | 9.95 | 8.86 | 9.41 | 9.41 | -0.95% | 123,701 |
| Mar 13, 2026 | 9.58 | 9.96 | 9.30 | 9.50 | 9.50 | -1.04% | 99,284 |
| Mar 12, 2026 | 9.79 | 10.15 | 9.28 | 9.60 | 9.60 | -3.81% | 80,274 |
| Mar 11, 2026 | 9.93 | 10.19 | 9.59 | 9.98 | 9.98 | -0.20% | 91,714 |
| Mar 10, 2026 | 10.80 | 11.11 | 9.75 | 10.00 | 10.00 | -7.11% | 123,139 |
| Mar 9, 2026 | 10.80 | 11.29 | 10.67 | 10.77 | 10.77 | -1.33% | 181,664 |
| Mar 6, 2026 | 10.54 | 11.09 | 10.51 | 10.91 | 10.91 | 1.02% | 137,739 |
| Mar 5, 2026 | 10.49 | 10.95 | 10.35 | 10.80 | 10.80 | 2.81% | 211,158 |
| Mar 4, 2026 | 10.65 | 11.44 | 10.50 | 10.51 | 10.51 | -1.87% | 266,589 |
| Mar 3, 2026 | 10.79 | 11.49 | 10.30 | 10.71 | 10.71 | -2.42% | 482,958 |
| Mar 2, 2026 | 9.62 | 11.20 | 9.35 | 10.97 | 10.97 | 45.49% | 3,675,842 |
| Feb 27, 2026 | 6.78 | 7.78 | 6.66 | 7.54 | 7.54 | 10.88% | 103,895 |
| Feb 26, 2026 | 5.80 | 6.81 | 5.80 | 6.80 | 6.80 | 16.84% | 146,866 |
| Feb 25, 2026 | 5.80 | 6.19 | 5.74 | 5.82 | 5.82 | -0.17% | 144,092 |
| Feb 24, 2026 | 5.45 | 6.17 | 5.08 | 5.83 | 5.83 | 6.00% | 67,640 |
| Feb 23, 2026 | 5.06 | 5.63 | 5.06 | 5.50 | 5.50 | 8.70% | 112,840 |
| Feb 20, 2026 | 4.80 | 5.45 | 4.80 | 5.06 | 5.06 | 6.53% | 110,037 |
| Feb 19, 2026 | 4.40 | 4.96 | 4.39 | 4.75 | 4.75 | 6.74% | 52,905 |
| Feb 18, 2026 | 4.30 | 4.52 | 4.25 | 4.45 | 4.45 | 2.77% | 39,779 |
| Feb 17, 2026 | 4.74 | 4.93 | 3.67 | 4.33 | 4.33 | -10.17% | 174,431 |
| Feb 13, 2026 | 4.72 | 4.98 | 4.72 | 4.82 | 4.82 | 1.05% | 6,171 |
| Feb 12, 2026 | 4.70 | 4.89 | 4.70 | 4.77 | 4.77 | 0.21% | 21,552 |
| Feb 11, 2026 | 4.77 | 4.88 | 4.70 | 4.76 | 4.76 | -0.83% | 7,065 |
| Feb 10, 2026 | 4.70 | 5.00 | 4.70 | 4.80 | 4.80 | 2.13% | 7,225 |
| Feb 9, 2026 | 4.59 | 4.91 | 4.50 | 4.70 | 4.70 | -1.05% | 33,988 |
| Feb 6, 2026 | 4.70 | 5.37 | 4.41 | 4.75 | 4.75 | 2.13% | 82,748 |
| Feb 5, 2026 | 4.60 | 4.87 | 4.52 | 4.65 | 4.65 | 1.06% | 16,019 |
| Feb 4, 2026 | 4.80 | 4.80 | 4.47 | 4.60 | 4.60 | -8.11% | 38,822 |
| Feb 3, 2026 | 5.28 | 5.28 | 4.88 | 5.01 | 5.01 | -4.57% | 34,331 |
| Feb 2, 2026 | 5.44 | 5.44 | 5.21 | 5.25 | 5.25 | 2.16% | 6,071 |
| Jan 30, 2026 | 5.28 | 5.63 | 4.90 | 5.14 | 5.14 | -3.86% | 22,552 |
| Jan 29, 2026 | 5.25 | 5.64 | 5.03 | 5.34 | 5.34 | 3.95% | 22,820 |
| Jan 28, 2026 | 5.01 | 5.36 | 4.96 | 5.14 | 5.14 | 0.37% | 12,430 |
| Jan 27, 2026 | 5.22 | 5.60 | 4.83 | 5.12 | 5.12 | -3.30% | 8,896 |
| Jan 26, 2026 | 5.54 | 5.60 | 5.29 | 5.30 | 5.30 | -1.41% | 9,258 |
| Jan 23, 2026 | 5.68 | 5.80 | 4.67 | 5.37 | 5.37 | -0.17% | 13,363 |
| Jan 22, 2026 | 5.41 | 5.80 | 5.31 | 5.38 | 5.38 | -1.66% | 20,339 |
| Jan 21, 2026 | 5.10 | 5.47 | 4.80 | 5.47 | 5.47 | 11.22% | 38,598 |
| Jan 20, 2026 | 5.12 | 5.17 | 4.61 | 4.92 | 4.92 | -6.36% | 39,824 |
| Jan 16, 2026 | 5.42 | 5.46 | 5.11 | 5.25 | 5.25 | -2.85% | 24,811 |
| Jan 15, 2026 | 5.59 | 5.68 | 5.36 | 5.41 | 5.41 | -1.35% | 15,226 |
| Jan 14, 2026 | 5.75 | 5.92 | 5.36 | 5.48 | 5.48 | -2.80% | 20,272 |
| Jan 13, 2026 | 5.84 | 5.85 | 5.54 | 5.64 | 5.64 | -2.89% | 9,267 |
| Jan 12, 2026 | 5.57 | 6.00 | 5.52 | 5.81 | 5.81 | 2.24% | 19,132 |
| Jan 9, 2026 | 5.84 | 5.84 | 5.64 | 5.68 | 5.68 | -3.78% | 5,661 |
| Jan 8, 2026 | 5.72 | 5.91 | 5.62 | 5.90 | 5.90 | 3.14% | 18,689 |
| Jan 7, 2026 | 5.41 | 5.92 | 5.41 | 5.72 | 5.72 | 5.39% | 17,125 |
| Jan 6, 2026 | 5.48 | 5.79 | 5.41 | 5.43 | 5.43 | -0.02% | 12,384 |
| Jan 5, 2026 | 5.68 | 5.68 | 5.32 | 5.43 | 5.43 | -3.99% | 24,588 |
| Jan 2, 2026 | 5.52 | 5.72 | 5.49 | 5.66 | 5.66 | 3.08% | 6,984 |
| Dec 31, 2025 | 5.21 | 5.51 | 5.21 | 5.49 | 5.49 | 1.20% | 22,200 |
| Dec 30, 2025 | 5.50 | 5.58 | 5.29 | 5.42 | 5.42 | -3.69% | 18,232 |
| Dec 29, 2025 | 5.26 | 5.64 | 5.26 | 5.63 | 5.63 | 2.38% | 22,313 |
| Dec 26, 2025 | 5.74 | 5.78 | 5.13 | 5.50 | 5.50 | -6.01% | 42,322 |
| Dec 24, 2025 | 6.05 | 6.05 | 5.60 | 5.85 | 5.85 | -3.13% | 17,443 |
| Dec 23, 2025 | 6.23 | 6.23 | 5.80 | 6.04 | 6.04 | -3.61% | 28,210 |
| Dec 22, 2025 | 6.32 | 6.39 | 5.84 | 6.27 | 6.27 | -0.19% | 18,259 |
| Dec 19, 2025 | 6.21 | 6.32 | 6.08 | 6.28 | 6.28 | 0.93% | 21,353 |
| Dec 18, 2025 | 5.92 | 6.36 | 5.88 | 6.22 | 6.22 | 8.34% | 36,410 |
| Dec 17, 2025 | 6.24 | 6.40 | 5.68 | 5.74 | 5.74 | -6.53% | 64,557 |
| Dec 16, 2025 | 6.16 | 6.16 | 5.76 | 6.14 | 6.14 | -0.16% | 18,123 |
| Dec 15, 2025 | 5.84 | 6.24 | 5.80 | 6.15 | 6.15 | 5.09% | 21,644 |
| Dec 12, 2025 | 5.93 | 5.93 | 5.77 | 5.86 | 5.86 | -1.28% | 5,067 |
| Dec 11, 2025 | 5.93 | 6.16 | 5.79 | 5.93 | 5.93 | -3.70% | 21,021 |
| Dec 10, 2025 | 5.80 | 6.40 | 5.78 | 6.16 | 6.16 | 6.54% | 51,887 |
| Dec 9, 2025 | 5.41 | 5.84 | 5.40 | 5.78 | 5.78 | 6.38% | 43,203 |
| Dec 8, 2025 | 5.04 | 5.46 | 5.04 | 5.44 | 5.44 | 2.66% | 29,356 |
| Dec 5, 2025 | 5.32 | 5.46 | 5.13 | 5.29 | 5.29 | -0.73% | 7,387 |
| Dec 4, 2025 | 5.28 | 5.46 | 5.20 | 5.33 | 5.33 | 1.00% | 5,215 |
| Dec 3, 2025 | 5.28 | 5.36 | 5.16 | 5.28 | 5.28 | 1.58% | 7,753 |