Rain Enhancement Technologies Holdco, Inc. (RAIN)
NASDAQ: RAIN · Real-Time Price · USD
6.84
+0.97 (16.52%)
May 8, 2025, 4:00 PM EDT - Market closed
RAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 6.00 | 6.99 | 6.00 | 6.84 | 6.84 | 16.52% | 30,302 |
| May 7, 2025 | 4.85 | 6.00 | 4.75 | 5.87 | 5.87 | 17.17% | 78,329 |
| May 6, 2025 | 3.70 | 5.73 | 3.69 | 5.01 | 5.01 | 30.98% | 41,586 |
| May 5, 2025 | 3.93 | 4.39 | 3.56 | 3.83 | 3.83 | -14.81% | 71,797 |
| May 2, 2025 | 4.72 | 5.10 | 4.28 | 4.49 | 4.49 | -4.06% | 100,083 |
| May 1, 2025 | 4.31 | 5.39 | 4.13 | 4.68 | 4.68 | 5.88% | 116,701 |
| Apr 30, 2025 | 3.55 | 4.78 | 3.50 | 4.42 | 4.42 | 23.81% | 135,017 |
| Apr 29, 2025 | 3.23 | 3.90 | 3.18 | 3.57 | 3.57 | 7.21% | 113,185 |
| Apr 28, 2025 | 2.87 | 3.59 | 2.75 | 3.33 | 3.33 | 12.88% | 88,484 |
| Apr 25, 2025 | 2.95 | 3.28 | 2.67 | 2.95 | 2.95 | 2.08% | 82,578 |
| Apr 24, 2025 | 2.83 | 2.93 | 2.61 | 2.89 | 2.89 | 3.58% | 24,434 |
| Apr 23, 2025 | 2.55 | 2.93 | 2.50 | 2.79 | 2.79 | 11.16% | 40,053 |
| Apr 22, 2025 | 2.44 | 2.76 | 2.42 | 2.51 | 2.51 | -2.14% | 70,548 |
| Apr 21, 2025 | 2.51 | 2.68 | 2.38 | 2.57 | 2.57 | -2.10% | 7,293 |
| Apr 17, 2025 | 2.63 | 2.75 | 2.60 | 2.62 | 2.62 | -5.92% | 7,486 |
| Apr 16, 2025 | 2.71 | 2.96 | 2.64 | 2.79 | 2.79 | 6.62% | 10,208 |
| Apr 15, 2025 | 2.61 | 2.88 | 2.55 | 2.61 | 2.61 | -2.54% | 28,621 |
| Apr 14, 2025 | 2.57 | 2.93 | 2.56 | 2.68 | 2.68 | 1.90% | 35,825 |
| Apr 11, 2025 | 2.43 | 2.71 | 2.32 | 2.63 | 2.63 | 7.35% | 81,036 |
| Apr 10, 2025 | 2.29 | 2.50 | 2.26 | 2.45 | 2.45 | 4.03% | 156,620 |
| Apr 9, 2025 | 2.09 | 2.45 | 2.05 | 2.36 | 2.36 | 12.68% | 137,676 |
| Apr 8, 2025 | 2.10 | 2.10 | 1.93 | 2.09 | 2.09 | 2.45% | 11,902 |
| Apr 7, 2025 | 1.96 | 2.20 | 1.84 | 2.04 | 2.04 | -1.92% | 51,242 |
| Apr 4, 2025 | 2.04 | 2.21 | 1.98 | 2.08 | 2.08 | 1.46% | 14,967 |
| Apr 3, 2025 | 1.98 | 2.19 | 1.93 | 2.05 | 2.05 | 6.22% | 46,981 |
| Apr 2, 2025 | 2.01 | 2.16 | 1.90 | 1.93 | 1.93 | -4.88% | 32,064 |
| Apr 1, 2025 | 2.01 | 2.16 | 1.83 | 2.03 | 2.03 | 2.47% | 52,236 |
| Mar 31, 2025 | 2.03 | 2.10 | 1.85 | 1.98 | 1.98 | - | 17,788 |
| Mar 28, 2025 | 1.91 | 1.98 | 1.83 | 1.98 | 1.98 | -0.40% | 2,805 |
| Mar 27, 2025 | 2.10 | 2.10 | 1.86 | 1.99 | 1.99 | -2.07% | 1,720 |
| Mar 26, 2025 | 2.23 | 2.23 | 1.89 | 2.03 | 2.03 | 5.18% | 3,876 |
| Mar 25, 2025 | 1.90 | 2.04 | 1.88 | 1.93 | 1.93 | -6.31% | 3,899 |
| Mar 24, 2025 | 2.11 | 2.11 | 2.06 | 2.06 | 2.06 | -3.74% | 1,589 |
| Mar 21, 2025 | 2.01 | 2.25 | 1.95 | 2.14 | 2.14 | 1.90% | 27,476 |
| Mar 20, 2025 | 2.00 | 2.20 | 2.00 | 2.10 | 2.10 | -3.67% | 10,682 |
| Mar 19, 2025 | 2.41 | 2.41 | 2.17 | 2.18 | 2.18 | -0.05% | 6,823 |
| Mar 18, 2025 | 1.96 | 2.21 | 1.96 | 2.18 | 2.18 | 13.01% | 9,995 |
| Mar 17, 2025 | 2.14 | 2.14 | 1.80 | 1.93 | 1.93 | -2.18% | 11,470 |
| Mar 14, 2025 | 2.09 | 2.22 | 1.97 | 1.97 | 1.97 | -5.60% | 5,665 |
| Mar 13, 2025 | 2.12 | 2.29 | 1.94 | 2.09 | 2.09 | -1.88% | 18,811 |
| Mar 12, 2025 | 1.94 | 2.36 | 1.75 | 2.13 | 2.13 | 12.11% | 18,736 |
| Mar 11, 2025 | 1.82 | 2.21 | 1.79 | 1.90 | 1.90 | 2.15% | 27,183 |
| Mar 10, 2025 | 1.92 | 2.19 | 1.82 | 1.86 | 1.86 | -2.62% | 8,065 |
| Mar 7, 2025 | 1.93 | 2.00 | 1.86 | 1.91 | 1.91 | -4.07% | 5,067 |
| Mar 6, 2025 | 2.20 | 2.20 | 1.99 | 1.99 | 1.99 | -3.54% | 4,951 |
| Mar 5, 2025 | 2.09 | 2.23 | 2.03 | 2.06 | 2.06 | -3.78% | 14,187 |
| Mar 4, 2025 | 2.27 | 2.27 | 1.85 | 2.15 | 2.15 | -5.51% | 20,372 |
| Mar 3, 2025 | 2.28 | 2.44 | 2.18 | 2.27 | 2.27 | -1.30% | 1,180 |
| Feb 28, 2025 | 2.55 | 2.64 | 2.16 | 2.30 | 2.30 | -9.77% | 19,602 |
| Feb 27, 2025 | 2.27 | 2.55 | 2.20 | 2.55 | 2.55 | 10.35% | 20,059 |