Rallybio Corporation - RLYB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.66	0.67	0.67	0.68	0.65	39,495
December 03, 2025	0.66	0.66	0.66	0.67	0.65	62,000
December 02, 2025	0.65	0.65	0.65	0.66	0.65	88,800
December 01, 2025	0.65	0.65	0.65	0.66	0.64	78,045
November 28, 2025	0.64	0.65	0.65	0.67	0.64	53,751
November 26, 2025	0.64	0.64	0.64	0.68	0.64	160,542
November 25, 2025	0.64	0.65	0.65	0.66	0.62	106,777
November 24, 2025	0.63	0.64	0.64	0.66	0.61	534,500
November 21, 2025	0.61	0.63	0.63	0.65	0.61	207,846
November 20, 2025	0.63	0.61	0.61	0.64	0.59	394,400
November 19, 2025	0.62	0.62	0.62	0.63	0.6	93,100
November 18, 2025	0.61	0.63	0.63	0.63	0.6	72,148
November 17, 2025	0.64	0.62	0.62	0.66	0.59	257,000
November 14, 2025	0.65	0.64	0.64	0.65	0.63	135,784
November 13, 2025	0.63	0.66	0.66	0.7	0.62	396,300
November 12, 2025	0.68	0.7	0.7	0.72	0.67	121,800
November 11, 2025	0.65	0.71	0.71	0.72	0.64	174,200
November 10, 2025	0.63	0.65	0.65	0.66	0.63	113,932
November 07, 2025	0.62	0.63	0.63	0.64	0.61	313,800
November 06, 2025	0.63	0.64	0.64	0.65	0.61	147,249
November 05, 2025	0.62	0.63	0.63	0.64	0.61	97,200
November 04, 2025	0.66	0.63	0.63	0.67	0.62	316,100
November 03, 2025	0.7	0.67	0.67	0.71	0.65	331,932
October 31, 2025	0.71	0.7	0.7	0.71	0.66	559,608
October 30, 2025	0.62	0.7	0.7	0.72	0.6	853,900
October 29, 2025	0.62	0.61	0.61	0.62	0.6	52,001
October 28, 2025	0.65	0.62	0.62	0.65	0.6	257,541
October 27, 2025	0.61	0.62	0.62	0.68	0.61	214,400
October 24, 2025	0.59	0.61	0.61	0.63	0.58	194,789
October 23, 2025	0.56	0.6	0.6	0.61	0.54	388,815
October 22, 2025	0.58	0.56	0.56	0.58	0.55	104,700
October 21, 2025	0.54	0.56	0.56	0.57	0.54	160,536
October 20, 2025	0.54	0.55	0.55	0.57	0.54	100,900
October 17, 2025	0.54	0.54	0.54	0.55	0.53	102,600
October 16, 2025	0.53	0.55	0.55	0.57	0.52	210,989
October 15, 2025	0.54	0.54	0.54	0.56	0.52	211,900
October 14, 2025	0.51	0.53	0.53	0.54	0.5	184,620
October 13, 2025	0.5	0.53	0.53	0.53	0.49	202,400
October 10, 2025	0.55	0.51	0.51	0.56	0.5	369,540
October 09, 2025	0.57	0.55	0.55	0.59	0.55	210,526
October 08, 2025	0.56	0.58	0.58	0.59	0.55	247,800
October 07, 2025	0.57	0.56	0.56	0.57	0.55	156,700
October 06, 2025	0.58	0.57	0.57	0.59	0.55	303,202
October 03, 2025	0.55	0.56	0.56	0.6	0.54	935,800
October 02, 2025	0.52	0.51	0.51	0.52	0.49	518,625
October 01, 2025	0.49	0.52	0.52	0.52	0.48	313,503
September 30, 2025	0.54	0.5	0.5	0.55	0.48	783,504
September 29, 2025	0.57	0.56	0.56	0.58	0.55	111,259
September 26, 2025	0.56	0.55	0.55	0.57	0.5	762,608
September 25, 2025	0.57	0.57	0.57	0.59	0.56	298,900
September 24, 2025	0.57	0.59	0.59	0.61	0.57	161,246
September 23, 2025	0.62	0.59	0.59	0.64	0.58	219,414
September 22, 2025	0.6	0.61	0.61	0.65	0.58	547,524
September 19, 2025	0.6	0.59	0.59	0.62	0.59	107,100
September 18, 2025	0.57	0.6	0.6	0.61	0.57	339,829
September 17, 2025	0.6	0.57	0.57	0.6	0.57	178,500
September 16, 2025	0.59	0.6	0.6	0.61	0.58	72,906
September 15, 2025	0.62	0.59	0.59	0.62	0.58	92,600
September 12, 2025	0.58	0.6	0.6	0.6	0.58	99,224
September 11, 2025	0.59	0.59	0.59	0.61	0.59	144,449

Rallybio Corporation (RLYB) NASDAQ