RareX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.01	0.01	0.01	0.01	0.01	-3.45%	824,867
Jun 2, 2026	0.01	0.02	0.01	0.01	0.01	3.57%	781,101
Jun 1, 2026	0.01	0.01	0.01	0.01	0.01	-	133,682
May 29, 2026	0.02	0.02	0.01	0.01	0.01	-	1,043,820
May 28, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	364,365
May 27, 2026	0.02	0.02	0.01	0.02	0.02	-	163,958
May 26, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	726,498
May 25, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	2,998,163
May 22, 2026	0.01	0.02	0.01	0.02	0.02	-	530,857
May 21, 2026	0.02	0.02	0.01	0.02	0.02	7.14%	220,877
May 20, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	410,845
May 19, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	3,637,931
May 18, 2026	0.02	0.02	0.01	0.01	0.01	-12.50%	4,366,164
May 15, 2026	0.02	0.02	0.02	0.02	0.02	-	4,354,017
May 14, 2026	0.02	0.02	0.01	0.02	0.02	6.67%	1,117,894
May 13, 2026	0.02	0.02	0.02	0.02	0.02	-	1,783,252
May 12, 2026	0.01	0.02	0.01	0.02	0.02	-	3,298,905
May 11, 2026	0.02	0.02	0.01	0.02	0.02	-	4,435,462
May 8, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	4,016,107
May 7, 2026	0.02	0.02	0.02	0.02	0.02	-	788,454
May 6, 2026	0.02	0.02	0.02	0.02	0.02	3.23%	2,659,079
May 5, 2026	0.02	0.02	0.02	0.02	0.02	3.33%	644,274
May 4, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	1,912,456
May 1, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	1,629,098
Apr 30, 2026	0.02	0.02	0.01	0.02	0.02	-6.25%	4,469,349
Apr 29, 2026	0.02	0.02	0.02	0.02	0.02	-	7,247,717
Apr 28, 2026	0.02	0.02	0.02	0.02	0.02	-	4,395,871
Apr 27, 2026	0.02	0.02	0.02	0.02	0.02	-	7,132,313
Apr 24, 2026	0.02	0.02	0.02	0.02	0.02	-	4,220,005
Apr 23, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	889,172
Apr 22, 2026	0.02	0.02	0.02	0.02	0.02	-	2,239,814
Apr 21, 2026	0.02	0.02	0.02	0.02	0.02	-2.86%	7,926,670
Apr 20, 2026	0.02	0.02	0.02	0.02	0.02	2.94%	567,750
Apr 17, 2026	0.02	0.02	0.02	0.02	0.02	-5.56%	2,422,823
Apr 16, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	564,544
Apr 15, 2026	0.02	0.02	0.02	0.02	0.02	-5.56%	2,147,198
Apr 14, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	1,025,684
Apr 13, 2026	0.02	0.02	0.02	0.02	0.02	-5.56%	1,591,376
Apr 10, 2026	0.02	0.02	0.02	0.02	0.02	-5.26%	3,400,388
Apr 9, 2026	0.02	0.02	0.02	0.02	0.02	8.57%	2,109,236
Apr 8, 2026	0.02	0.02	0.02	0.02	0.02	2.94%	703,031
Apr 7, 2026	0.02	0.02	0.02	0.02	0.02	-	687,930
Apr 2, 2026	0.02	0.02	0.02	0.02	0.02	-	877,526
Apr 1, 2026	0.02	0.02	0.02	0.02	0.02	-	1,838,389
Mar 31, 2026	0.02	0.02	0.02	0.02	0.02	6.25%	1,565,842
Mar 30, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	1,882,008
Mar 27, 2026	0.02	0.02	0.02	0.02	0.02	-5.56%	2,441,293
Mar 26, 2026	0.02	0.02	0.02	0.02	0.02	-	866,348
Mar 25, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	5,217,385
Mar 24, 2026	0.02	0.02	0.02	0.02	0.02	6.25%	4,592,887