Rallybio Corporation - RLYB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	0.63	0.59	0.59	0.63	0.58	261,142
September 05, 2025	0.6	0.61	0.61	0.62	0.58	294,390
September 04, 2025	0.6	0.59	0.59	0.6	0.57	335,302
September 03, 2025	0.55	0.58	0.58	0.61	0.54	1.83M
September 02, 2025	0.52	0.56	0.56	0.56	0.49	301,227
August 29, 2025	0.54	0.54	0.54	0.57	0.53	209,730
August 28, 2025	0.56	0.56	0.56	0.6	0.55	265,547
August 27, 2025	0.59	0.59	0.59	0.61	0.59	183,028
August 26, 2025	0.58	0.6	0.6	0.6	0.56	150,500
August 25, 2025	0.63	0.58	0.58	0.63	0.58	282,584
August 22, 2025	0.59	0.63	0.63	0.65	0.59	477,400
August 21, 2025	0.6	0.59	0.59	0.61	0.57	222,645
August 20, 2025	0.57	0.61	0.61	0.61	0.53	278,521
August 19, 2025	0.63	0.57	0.57	0.64	0.56	448,438
August 18, 2025	0.63	0.62	0.62	0.65	0.59	501,314
August 15, 2025	0.55	0.6	0.6	0.61	0.54	990,861
August 14, 2025	0.54	0.55	0.55	0.57	0.51	250,354
August 13, 2025	0.5	0.54	0.54	0.55	0.49	330,748
August 12, 2025	0.49	0.5	0.5	0.51	0.4	595,300
August 11, 2025	0.52	0.5	0.5	0.53	0.49	335,900
August 08, 2025	0.52	0.53	0.53	0.56	0.47	474,980
August 07, 2025	0.51	0.51	0.51	0.52	0.48	324,119
August 06, 2025	0.53	0.53	0.53	0.56	0.49	446,143
August 05, 2025	0.55	0.55	0.55	0.59	0.53	742,400
August 04, 2025	0.55	0.53	0.53	0.58	0.52	710,900
August 01, 2025	0.46	0.54	0.54	0.56	0.43	925,900
July 31, 2025	0.49	0.47	0.47	0.49	0.47	163,800
July 30, 2025	0.48	0.48	0.48	0.5	0.45	311,238
July 29, 2025	0.48	0.47	0.47	0.49	0.45	375,200
July 28, 2025	0.5	0.5	0.5	0.53	0.48	363,101
July 25, 2025	0.53	0.5	0.5	0.53	0.48	300,400
July 24, 2025	0.51	0.52	0.52	0.53	0.49	785,101
July 23, 2025	0.49	0.53	0.53	0.54	0.48	743,018
July 22, 2025	0.49	0.49	0.49	0.51	0.45	453,241
July 21, 2025	0.43	0.46	0.46	0.49	0.42	570,504
July 18, 2025	0.45	0.43	0.43	0.47	0.43	767,214
July 17, 2025	0.44	0.45	0.45	0.5	0.43	1.42M
July 16, 2025	0.42	0.43	0.43	0.44	0.41	455,307
July 15, 2025	0.45	0.41	0.41	0.45	0.4	1.43M
July 14, 2025	0.41	0.42	0.42	0.45	0.39	1.21M
July 11, 2025	0.39	0.41	0.41	0.43	0.36	854,048
July 10, 2025	0.41	0.4	0.4	0.45	0.39	2.02M
July 09, 2025	0.5	0.45	0.45	0.52	0.41	3.99M
July 08, 2025	0.41	0.51	0.51	0.6	0.4	151.18M
July 07, 2025	0.33	0.34	0.34	0.36	0.33	56,500
July 03, 2025	0.32	0.33	0.33	0.34	0.32	54,924
July 02, 2025	0.33	0.32	0.32	0.34	0.32	105,709
July 01, 2025	0.34	0.33	0.33	0.34	0.33	85,031
June 30, 2025	0.32	0.34	0.34	0.34	0.32	50,600
June 27, 2025	0.36	0.33	0.33	0.37	0.33	129,800
June 26, 2025	0.36	0.36	0.36	0.37	0.35	192,900
June 25, 2025	0.36	0.35	0.35	0.38	0.34	155,311
June 24, 2025	0.31	0.37	0.37	0.38	0.31	451,500
June 23, 2025	0.3	0.31	0.31	0.34	0.3	106,900
June 20, 2025	0.32	0.31	0.31	0.33	0.31	238,411
June 18, 2025	0.32	0.33	0.33	0.35	0.32	71,726
June 17, 2025	0.36	0.34	0.34	0.37	0.32	141,748
June 16, 2025	0.33	0.35	0.35	0.38	0.32	306,114
June 13, 2025	0.33	0.32	0.32	0.34	0.32	166,305
June 12, 2025	0.35	0.33	0.33	0.35	0.32	185,200

Rallybio Corporation (RLYB) NASDAQ