Rain Enhancement Technologies Holdco, Inc. (RAIN)
NASDAQ: RAIN · Real-Time Price · USD
5.82
-0.09 (-1.52%)
At close: Oct 27, 2025, 4:00 PM EDT
5.82
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:00 PM EDT
RAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 5.73 | 5.90 | 5.73 | 5.71 | - | -3.38% | 2,091 |
| Oct 24, 2025 | 5.64 | 6.00 | 5.50 | 5.91 | 5.91 | 1.55% | 13,373 |
| Oct 23, 2025 | 5.90 | 5.90 | 5.63 | 5.82 | 5.82 | -3.00% | 8,324 |
| Oct 22, 2025 | 5.91 | 6.03 | 5.45 | 6.00 | 6.00 | 10.09% | 53,300 |
| Oct 21, 2025 | 5.50 | 5.60 | 4.95 | 5.45 | 5.45 | -3.54% | 12,330 |
| Oct 20, 2025 | 4.99 | 5.65 | 4.77 | 5.65 | 5.65 | 13.68% | 19,195 |
| Oct 17, 2025 | 5.00 | 5.44 | 4.68 | 4.97 | 4.97 | -0.80% | 24,493 |
| Oct 16, 2025 | 5.34 | 5.50 | 5.01 | 5.01 | 5.01 | -2.91% | 18,892 |
| Oct 15, 2025 | 4.71 | 6.66 | 4.58 | 5.16 | 5.16 | 8.63% | 142,860 |
| Oct 14, 2025 | 5.09 | 5.09 | 4.55 | 4.75 | 4.75 | -1.04% | 4,672 |
| Oct 13, 2025 | 4.71 | 5.56 | 4.62 | 4.80 | 4.80 | - | 8,864 |
| Oct 10, 2025 | 5.57 | 5.57 | 4.66 | 4.80 | 4.80 | -13.04% | 9,685 |
| Oct 9, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 7.18% | 7,207 |
| Oct 8, 2025 | 5.18 | 5.18 | 5.11 | 5.15 | 5.15 | 1.20% | 3,160 |
| Oct 7, 2025 | 5.14 | 5.30 | 4.99 | 5.09 | 5.09 | 3.86% | 8,387 |
| Oct 6, 2025 | 5.03 | 5.03 | 4.63 | 4.90 | 4.90 | 1.45% | 5,779 |
| Oct 3, 2025 | 5.23 | 5.42 | 4.63 | 4.83 | 4.83 | -3.98% | 7,034 |
| Oct 2, 2025 | 5.25 | 5.38 | 5.03 | 5.03 | 5.03 | -3.82% | 6,817 |
| Oct 1, 2025 | 5.62 | 5.62 | 5.23 | 5.23 | 5.23 | -5.42% | 2,965 |
| Sep 30, 2025 | 5.29 | 5.75 | 5.21 | 5.53 | 5.53 | -0.31% | 6,586 |
| Sep 29, 2025 | 5.18 | 5.78 | 5.07 | 5.55 | 5.55 | 5.46% | 18,170 |
| Sep 26, 2025 | 4.99 | 5.26 | 4.74 | 5.26 | 5.26 | 4.57% | 16,713 |
| Sep 25, 2025 | 4.99 | 5.48 | 4.75 | 5.03 | 5.03 | 6.12% | 24,887 |
| Sep 24, 2025 | 5.09 | 5.47 | 4.50 | 4.74 | 4.74 | -10.06% | 18,496 |
| Sep 23, 2025 | 5.10 | 6.00 | 5.10 | 5.27 | 5.27 | 2.93% | 22,759 |
| Sep 22, 2025 | 5.10 | 5.37 | 4.72 | 5.12 | 5.12 | -2.29% | 9,708 |
| Sep 19, 2025 | 4.94 | 5.47 | 4.57 | 5.24 | 5.24 | 8.04% | 29,442 |
| Sep 18, 2025 | 5.38 | 5.38 | 4.85 | 4.85 | 4.85 | -11.98% | 16,270 |
| Sep 17, 2025 | 5.88 | 6.13 | 5.50 | 5.51 | 5.51 | -7.39% | 12,171 |
| Sep 16, 2025 | 6.40 | 6.40 | 5.47 | 5.95 | 5.95 | -11.39% | 24,854 |
| Sep 15, 2025 | 5.98 | 6.72 | 5.79 | 6.72 | 6.72 | 8.83% | 22,299 |
| Sep 12, 2025 | 6.12 | 7.00 | 5.47 | 6.17 | 6.17 | -9.66% | 55,716 |
| Sep 11, 2025 | 5.72 | 6.83 | 5.26 | 6.83 | 6.83 | 21.10% | 37,084 |
| Sep 10, 2025 | 5.44 | 5.70 | 5.25 | 5.64 | 5.64 | 3.49% | 13,954 |
| Sep 9, 2025 | 5.40 | 5.57 | 5.00 | 5.45 | 5.45 | -10.80% | 47,364 |
| Sep 8, 2025 | 5.00 | 6.46 | 4.80 | 6.11 | 6.11 | 38.86% | 175,749 |
| Sep 5, 2025 | 4.75 | 4.95 | 4.40 | 4.40 | 4.40 | -3.30% | 10,629 |
| Sep 4, 2025 | 5.19 | 5.29 | 4.53 | 4.55 | 4.55 | -8.45% | 12,137 |
| Sep 3, 2025 | 4.90 | 5.02 | 4.42 | 4.97 | 4.97 | 13.47% | 15,520 |
| Sep 2, 2025 | 3.95 | 5.02 | 3.91 | 4.38 | 4.38 | 13.77% | 49,759 |
| Aug 29, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 3,003 |
| Aug 28, 2025 | 3.73 | 3.85 | 3.30 | 3.85 | 3.85 | 10.63% | 3,141 |
| Aug 27, 2025 | 3.54 | 3.61 | 3.48 | 3.48 | 3.48 | -1.25% | 2,331 |
| Aug 26, 2025 | 3.52 | 3.86 | 3.52 | 3.52 | 3.52 | 0.40% | 4,967 |
| Aug 25, 2025 | 3.25 | 3.51 | 3.25 | 3.51 | 3.51 | 0.20% | 2,201 |
| Aug 22, 2025 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 8.45% | 1,523 |
| Aug 21, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 309 |
| Aug 20, 2025 | 3.13 | 3.41 | 3.12 | 3.23 | 3.23 | 4.19% | 1,986 |
| Aug 19, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -1.59% | 1,632 |
| Aug 18, 2025 | 3.41 | 3.41 | 3.15 | 3.15 | 3.15 | -3.08% | 1,275 |