Rain Enhancement Technologies Holdco, Inc. (RAIN)
NASDAQ: RAIN · Real-Time Price · USD
3.060
-0.560 (-15.47%)
At close: Mar 19, 2026, 4:00 PM EDT
3.120
+0.060 (1.96%)
After-hours: Mar 19, 2026, 6:21 PM EDT
RAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.77 | 3.79 | 2.90 | 3.06 | 3.06 | -15.47% | 47,540 |
| Mar 18, 2026 | 3.47 | 3.62 | 3.24 | 3.62 | 3.62 | 2.26% | 9,549 |
| Mar 17, 2026 | 3.22 | 3.61 | 3.12 | 3.54 | 3.54 | 13.83% | 35,861 |
| Mar 16, 2026 | 2.85 | 3.11 | 2.75 | 3.11 | 3.11 | 6.14% | 14,946 |
| Mar 13, 2026 | 3.03 | 3.03 | 2.71 | 2.93 | 2.93 | 6.93% | 118,040 |
| Mar 12, 2026 | 3.16 | 3.16 | 2.74 | 2.74 | 2.74 | -9.27% | 14,328 |
| Mar 11, 2026 | 2.84 | 3.24 | 2.70 | 3.02 | 3.02 | 7.86% | 22,603 |
| Mar 10, 2026 | 2.79 | 2.81 | 2.70 | 2.80 | 2.80 | -0.36% | 3,991 |
| Mar 9, 2026 | 2.76 | 2.84 | 2.68 | 2.81 | 2.81 | 0.36% | 6,006 |
| Mar 6, 2026 | 2.85 | 2.85 | 2.63 | 2.80 | 2.80 | 0.72% | 4,974 |
| Mar 5, 2026 | 2.83 | 2.83 | 2.70 | 2.78 | 2.78 | -1.07% | 14,437 |
| Mar 4, 2026 | 2.70 | 2.85 | 2.58 | 2.81 | 2.81 | 6.44% | 29,218 |
| Mar 3, 2026 | 2.60 | 2.67 | 2.55 | 2.64 | 2.64 | 2.72% | 8,065 |
| Mar 2, 2026 | 2.62 | 2.66 | 2.46 | 2.57 | 2.57 | - | 9,790 |
| Feb 27, 2026 | 2.56 | 2.59 | 2.45 | 2.57 | 2.57 | -1.53% | 22,755 |
| Feb 26, 2026 | 2.59 | 2.61 | 2.54 | 2.61 | 2.61 | 1.16% | 5,936 |
| Feb 25, 2026 | 2.69 | 2.84 | 2.55 | 2.58 | 2.58 | 2.38% | 8,265 |
| Feb 24, 2026 | 2.70 | 2.75 | 2.52 | 2.52 | 2.52 | 0.40% | 11,317 |
| Feb 23, 2026 | 2.55 | 2.98 | 2.51 | 2.51 | 2.51 | -3.09% | 9,675 |
| Feb 20, 2026 | 2.65 | 2.69 | 2.59 | 2.59 | 2.59 | -1.52% | 8,914 |
| Feb 19, 2026 | 2.61 | 2.78 | 2.57 | 2.63 | 2.63 | 0.38% | 18,433 |
| Feb 18, 2026 | 2.85 | 2.85 | 2.55 | 2.62 | 2.62 | -7.75% | 21,023 |
| Feb 17, 2026 | 3.00 | 3.00 | 2.56 | 2.84 | 2.84 | 2.16% | 55,494 |
| Feb 13, 2026 | 2.44 | 3.04 | 2.44 | 2.78 | 2.78 | 24.11% | 375,281 |
| Feb 12, 2026 | 2.28 | 2.39 | 2.24 | 2.24 | 2.24 | 2.28% | 39,586 |
| Feb 11, 2026 | 2.21 | 2.23 | 2.11 | 2.19 | 2.19 | -0.27% | 18,670 |
| Feb 10, 2026 | 2.14 | 2.25 | 2.07 | 2.20 | 2.20 | 2.14% | 5,427 |
| Feb 9, 2026 | 2.27 | 2.28 | 2.10 | 2.15 | 2.15 | -1.83% | 9,527 |
| Feb 6, 2026 | 2.23 | 2.41 | 2.18 | 2.19 | 2.19 | -2.67% | 5,015 |
| Feb 5, 2026 | 2.30 | 2.40 | 2.25 | 2.25 | 2.25 | 2.27% | 9,024 |
| Feb 4, 2026 | 2.33 | 2.35 | 2.20 | 2.20 | 2.20 | -2.44% | 5,054 |
| Feb 3, 2026 | 2.35 | 2.38 | 2.26 | 2.26 | 2.26 | -1.53% | 5,458 |
| Feb 2, 2026 | 2.55 | 2.55 | 2.29 | 2.29 | 2.29 | -3.78% | 19,446 |
| Jan 30, 2026 | 2.85 | 2.85 | 2.37 | 2.38 | 2.38 | -13.08% | 23,264 |
| Jan 29, 2026 | 2.83 | 3.01 | 2.74 | 2.74 | 2.74 | -5.26% | 6,706 |
| Jan 28, 2026 | 2.80 | 2.95 | 2.77 | 2.89 | 2.89 | -0.34% | 8,995 |
| Jan 27, 2026 | 2.87 | 2.91 | 2.80 | 2.90 | 2.90 | 1.05% | 3,475 |
| Jan 26, 2026 | 2.94 | 2.94 | 2.59 | 2.87 | 2.87 | -2.05% | 9,070 |
| Jan 23, 2026 | 3.01 | 3.01 | 2.85 | 2.93 | 2.93 | -3.93% | 13,843 |
| Jan 22, 2026 | 3.06 | 3.29 | 3.02 | 3.05 | 3.05 | -2.87% | 25,946 |
| Jan 21, 2026 | 3.52 | 3.58 | 3.14 | 3.14 | 3.14 | -2.48% | 7,343 |
| Jan 20, 2026 | 3.30 | 3.63 | 3.22 | 3.22 | 3.22 | -4.17% | 7,282 |
| Jan 16, 2026 | 3.35 | 3.50 | 3.35 | 3.36 | 3.36 | 0.90% | 6,389 |
| Jan 15, 2026 | 3.50 | 3.55 | 3.31 | 3.33 | 3.33 | -4.86% | 18,292 |
| Jan 14, 2026 | 3.49 | 3.54 | 3.46 | 3.50 | 3.50 | -1.27% | 15,114 |
| Jan 13, 2026 | 3.55 | 3.64 | 3.50 | 3.55 | 3.55 | -1.25% | 10,762 |
| Jan 12, 2026 | 3.62 | 3.73 | 3.45 | 3.59 | 3.59 | -4.52% | 40,905 |
| Jan 9, 2026 | 3.93 | 4.05 | 3.76 | 3.76 | 3.76 | -4.08% | 39,857 |
| Jan 8, 2026 | 4.01 | 4.03 | 3.76 | 3.92 | 3.92 | 2.35% | 11,786 |
| Jan 7, 2026 | 3.78 | 4.05 | 3.58 | 3.83 | 3.83 | 0.52% | 23,325 |