Rain Enhancement Technologies Holdco, Inc. (RAIN)
NASDAQ: RAIN · Real-Time Price · USD
5.26
+0.23 (4.57%)
Sep 26, 2025, 4:00 PM EDT - Market closed
RAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 355 |
| Aug 14, 2025 | 3.15 | 3.40 | 3.15 | 3.25 | 3.25 | -6.34% | 3,428 |
| Aug 13, 2025 | 3.40 | 3.47 | 3.16 | 3.47 | 3.47 | -0.09% | 1,162 |
| Aug 12, 2025 | 3.45 | 3.47 | 3.40 | 3.47 | 3.47 | 0.67% | 2,487 |
| Aug 11, 2025 | 3.44 | 3.70 | 3.30 | 3.45 | 3.45 | 4.86% | 11,559 |
| Aug 8, 2025 | 3.61 | 3.74 | 3.27 | 3.29 | 3.29 | -7.71% | 3,960 |
| Aug 7, 2025 | 3.61 | 3.61 | 3.53 | 3.57 | 3.57 | -2.33% | 2,022 |
| Aug 6, 2025 | 3.90 | 3.90 | 3.60 | 3.65 | 3.65 | 2.24% | 3,034 |
| Aug 5, 2025 | 3.75 | 3.80 | 3.26 | 3.57 | 3.57 | -5.05% | 4,167 |
| Aug 4, 2025 | 3.80 | 3.85 | 3.76 | 3.76 | 3.76 | -1.05% | 1,861 |
| Aug 1, 2025 | 3.64 | 3.80 | 3.56 | 3.80 | 3.80 | - | 2,913 |
| Jul 31, 2025 | 3.75 | 3.80 | 3.71 | 3.80 | 3.80 | -2.56% | 3,375 |
| Jul 30, 2025 | 3.90 | 3.98 | 3.68 | 3.90 | 3.90 | 2.90% | 4,416 |
| Jul 29, 2025 | 3.74 | 4.05 | 3.53 | 3.79 | 3.79 | 1.07% | 11,873 |
| Jul 28, 2025 | 3.43 | 3.75 | 3.43 | 3.75 | 3.75 | 0.70% | 5,180 |
| Jul 25, 2025 | 3.70 | 3.80 | 3.60 | 3.72 | 3.72 | 0.43% | 3,989 |
| Jul 24, 2025 | 3.65 | 3.77 | 3.65 | 3.71 | 3.71 | -1.64% | 3,848 |
| Jul 23, 2025 | 3.89 | 3.97 | 3.77 | 3.77 | 3.77 | -3.08% | 1,265 |
| Jul 22, 2025 | 3.88 | 3.97 | 3.64 | 3.89 | 3.89 | 0.26% | 3,674 |
| Jul 21, 2025 | 3.69 | 3.88 | 3.69 | 3.88 | 3.88 | -0.51% | 2,472 |
| Jul 18, 2025 | 3.63 | 3.90 | 3.43 | 3.90 | 3.90 | 7.44% | 7,466 |