Rallybio CorporationRLYBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.68 | $0.68 | $0.65 | $0.66 | 48,567 |
| 1/30/2026 | $0.66 | $0.70 | $0.61 | $0.64 | 180,422 |
| 1/29/2026 | $0.66 | $0.71 | $0.63 | $0.67 | 182,600 |
| 1/28/2026 | $0.63 | $0.67 | $0.62 | $0.64 | 99,446 |
| 1/27/2026 | $0.65 | $0.70 | $0.60 | $0.64 | 71,173 |
| 1/26/2026 | $0.69 | $0.70 | $0.66 | $0.66 | 74,100 |
| 1/23/2026 | $0.71 | $0.72 | $0.58 | $0.67 | 106,909 |
| 1/22/2026 | $0.68 | $0.72 | $0.66 | $0.67 | 162,716 |
| 1/21/2026 | $0.64 | $0.68 | $0.60 | $0.68 | 308,800 |
| 1/20/2026 | $0.64 | $0.65 | $0.58 | $0.61 | 318,600 |
| 1/16/2026 | $0.68 | $0.68 | $0.64 | $0.66 | 198,491 |
| 1/15/2026 | $0.70 | $0.71 | $0.67 | $0.68 | 121,815 |
| 1/14/2026 | $0.72 | $0.74 | $0.67 | $0.69 | 162,183 |
| 1/13/2026 | $0.73 | $0.73 | $0.69 | $0.70 | 74,136 |
| 1/12/2026 | $0.70 | $0.75 | $0.69 | $0.73 | 153,100 |
| 1/9/2026 | $0.73 | $0.73 | $0.71 | $0.71 | 45,293 |
| 1/8/2026 | $0.71 | $0.74 | $0.70 | $0.74 | 149,514 |
| 1/7/2026 | $0.68 | $0.74 | $0.68 | $0.72 | 137,000 |
| 1/6/2026 | $0.68 | $0.72 | $0.68 | $0.68 | 99,100 |
| 1/5/2026 | $0.71 | $0.71 | $0.67 | $0.68 | 196,710 |
| 1/2/2026 | $0.69 | $0.71 | $0.69 | $0.71 | 55,900 |
| 12/31/2025 | $0.65 | $0.69 | $0.65 | $0.69 | 177,606 |
| 12/30/2025 | $0.69 | $0.70 | $0.66 | $0.68 | 145,900 |
| 12/29/2025 | $0.66 | $0.70 | $0.66 | $0.70 | 178,507 |
| 12/26/2025 | $0.72 | $0.72 | $0.64 | $0.69 | 338,600 |
| 12/24/2025 | $0.76 | $0.76 | $0.70 | $0.73 | 139,547 |
| 12/23/2025 | $0.78 | $0.78 | $0.72 | $0.76 | 225,700 |
| 12/22/2025 | $0.79 | $0.80 | $0.73 | $0.78 | 146,100 |
| 12/19/2025 | $0.78 | $0.79 | $0.76 | $0.79 | 170,828 |
| 12/18/2025 | $0.74 | $0.80 | $0.73 | $0.78 | 291,285 |
| 12/17/2025 | $0.78 | $0.80 | $0.71 | $0.72 | 516,500 |
| 12/16/2025 | $0.77 | $0.77 | $0.72 | $0.77 | 145,000 |
| 12/15/2025 | $0.73 | $0.78 | $0.73 | $0.77 | 173,152 |
| 12/12/2025 | $0.74 | $0.74 | $0.72 | $0.73 | 40,537 |
| 12/11/2025 | $0.74 | $0.77 | $0.72 | $0.74 | 168,200 |
| 12/10/2025 | $0.72 | $0.80 | $0.72 | $0.77 | 415,100 |
| 12/9/2025 | $0.68 | $0.73 | $0.68 | $0.72 | 345,630 |
| 12/8/2025 | $0.63 | $0.68 | $0.63 | $0.68 | 234,900 |
| 12/5/2025 | $0.67 | $0.68 | $0.64 | $0.66 | 59,100 |
| 12/4/2025 | $0.66 | $0.68 | $0.65 | $0.67 | 41,722 |
| 12/3/2025 | $0.66 | $0.67 | $0.65 | $0.66 | 62,030 |
| 12/2/2025 | $0.65 | $0.66 | $0.65 | $0.65 | 89,022 |
| 12/1/2025 | $0.65 | $0.66 | $0.64 | $0.65 | 78,045 |
| 11/28/2025 | $0.64 | $0.67 | $0.64 | $0.65 | 53,800 |
| 11/26/2025 | $0.64 | $0.68 | $0.64 | $0.64 | 160,542 |
| 11/25/2025 | $0.64 | $0.66 | $0.62 | $0.65 | 106,777 |
| 11/24/2025 | $0.63 | $0.66 | $0.61 | $0.64 | 534,500 |
| 11/21/2025 | $0.61 | $0.65 | $0.61 | $0.63 | 207,846 |
| 11/20/2025 | $0.63 | $0.64 | $0.59 | $0.61 | 394,400 |
| 11/19/2025 | $0.62 | $0.63 | $0.60 | $0.62 | 93,100 |
| 11/18/2025 | $0.61 | $0.63 | $0.60 | $0.63 | 72,148 |
| 11/17/2025 | $0.64 | $0.66 | $0.59 | $0.62 | 257,000 |
| 11/14/2025 | $0.65 | $0.65 | $0.63 | $0.64 | 135,784 |
| 11/13/2025 | $0.63 | $0.70 | $0.62 | $0.66 | 396,300 |
| 11/12/2025 | $0.68 | $0.72 | $0.67 | $0.70 | 129,415 |
| 11/11/2025 | $0.65 | $0.72 | $0.64 | $0.70 | 174,200 |
| 11/10/2025 | $0.63 | $0.66 | $0.63 | $0.65 | 113,932 |
| 11/7/2025 | $0.62 | $0.64 | $0.61 | $0.63 | 313,800 |
| 11/6/2025 | $0.63 | $0.65 | $0.61 | $0.64 | 147,249 |
| 11/5/2025 | $0.62 | $0.64 | $0.61 | $0.63 | 97,200 |