Rain Enhancement Technologies Holdco, Inc. (RAIN)
NASDAQ: RAIN · Real-Time Price · USD
0.6823
+0.0128 (1.91%)
At close: Sep 17, 2026, 4:00 PM EDT
0.6818
-0.0005 (-0.07%)
Pre-market: Sep 18, 2026, 4:00 AM EDT
RAIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.67 | 0.74 | 0.67 | 0.68 | 0.68 | 1.91% | 87,870 |
| Sep 16, 2026 | 0.72 | 0.73 | 0.66 | 0.67 | 0.67 | -7.07% | 101,107 |
| Sep 15, 2026 | 0.73 | 0.73 | 0.69 | 0.72 | 0.72 | -0.08% | 42,308 |
| Sep 14, 2026 | 0.72 | 0.75 | 0.66 | 0.72 | 0.72 | -2.44% | 214,142 |
| Sep 11, 2026 | 0.74 | 0.78 | 0.71 | 0.74 | 0.74 | -3.08% | 89,308 |
| Sep 10, 2026 | 0.72 | 0.78 | 0.70 | 0.76 | 0.76 | 7.59% | 91,059 |
| Sep 9, 2026 | 0.79 | 0.82 | 0.70 | 0.71 | 0.71 | -13.57% | 215,470 |
| Sep 8, 2026 | 0.84 | 0.87 | 0.75 | 0.82 | 0.82 | -3.67% | 195,541 |
| Sep 4, 2026 | 0.88 | 0.92 | 0.85 | 0.85 | 0.85 | -1.66% | 101,413 |
| Sep 3, 2026 | 0.90 | 0.94 | 0.86 | 0.87 | 0.87 | 0.63% | 93,681 |
| Sep 2, 2026 | 0.79 | 0.90 | 0.79 | 0.86 | 0.86 | -3.08% | 244,648 |
| Sep 1, 2026 | 0.90 | 1.08 | 0.83 | 0.89 | 0.89 | -1.93% | 1,625,842 |
| Aug 31, 2026 | 0.97 | 0.97 | 0.90 | 0.91 | 0.91 | -8.12% | 40,514 |
| Aug 28, 2026 | 1.03 | 1.04 | 0.97 | 0.99 | 0.99 | -2.48% | 108,893 |
| Aug 27, 2026 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | -3.81% | 66,016 |
| Aug 26, 2026 | 1.10 | 1.12 | 1.01 | 1.05 | 1.05 | -10.26% | 369,307 |
| Aug 25, 2026 | 0.95 | 1.21 | 0.91 | 1.17 | 1.17 | 26.13% | 2,011,991 |
| Aug 24, 2026 | 0.84 | 0.96 | 0.84 | 0.93 | 0.93 | 9.71% | 146,356 |
| Aug 21, 2026 | 0.93 | 0.97 | 0.83 | 0.85 | 0.85 | -3.92% | 384,729 |
| Aug 20, 2026 | 0.92 | 0.93 | 0.81 | 0.88 | 0.88 | -3.00% | 209,119 |
| Aug 19, 2026 | 0.85 | 0.98 | 0.84 | 0.91 | 0.91 | 6.60% | 267,826 |
| Aug 18, 2026 | 0.88 | 0.90 | 0.83 | 0.85 | 0.85 | -3.37% | 95,483 |
| Aug 17, 2026 | 0.93 | 0.94 | 0.86 | 0.88 | 0.88 | -4.26% | 232,216 |
| Aug 14, 2026 | 0.96 | 1.00 | 0.89 | 0.92 | 0.92 | -5.16% | 246,807 |
| Aug 13, 2026 | 1.05 | 1.07 | 0.96 | 0.97 | 0.97 | -9.35% | 331,396 |
| Aug 12, 2026 | 1.09 | 1.10 | 1.02 | 1.07 | 1.07 | -3.60% | 358,331 |
| Aug 11, 2026 | 1.19 | 1.19 | 1.10 | 1.11 | 1.11 | -5.93% | 383,091 |
| Aug 10, 2026 | 1.20 | 1.25 | 1.16 | 1.18 | 1.18 | - | 187,490 |
| Aug 7, 2026 | 1.20 | 1.24 | 1.17 | 1.18 | 1.18 | -7.09% | 281,504 |
| Aug 6, 2026 | 1.25 | 1.34 | 1.20 | 1.27 | 1.27 | 0.79% | 659,749 |
| Aug 5, 2026 | 1.18 | 1.29 | 1.16 | 1.26 | 1.26 | 8.62% | 1,366,934 |
| Aug 4, 2026 | 1.53 | 1.60 | 1.14 | 1.16 | 1.16 | -26.58% | 18,820,387 |
| Aug 3, 2026 | 1.45 | 1.65 | 1.41 | 1.58 | 1.58 | 9.72% | 8,789,041 |
| Jul 31, 2026 | 1.53 | 1.60 | 1.41 | 1.44 | 1.44 | -6.49% | 16,263 |
| Jul 30, 2026 | 1.39 | 1.54 | 1.34 | 1.54 | 1.54 | 14.06% | 10,158 |
| Jul 29, 2026 | 1.36 | 1.38 | 1.30 | 1.35 | 1.35 | 2.29% | 5,689 |
| Jul 28, 2026 | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | 1.15% | 2,542 |
| Jul 27, 2026 | 1.41 | 1.45 | 1.31 | 1.31 | 1.31 | -10.62% | 30,023 |
| Jul 24, 2026 | 1.54 | 1.54 | 1.45 | 1.46 | 1.46 | -2.01% | 6,821 |
| Jul 23, 2026 | 1.80 | 1.80 | 1.42 | 1.49 | 1.49 | -15.82% | 18,933 |
| Jul 22, 2026 | 1.71 | 1.82 | 1.61 | 1.77 | 1.77 | 10.62% | 12,481 |
| Jul 21, 2026 | 1.75 | 1.89 | 1.59 | 1.60 | 1.60 | -11.11% | 15,043 |
| Jul 20, 2026 | 1.64 | 1.82 | 1.56 | 1.80 | 1.80 | 16.13% | 28,454 |
| Jul 17, 2026 | 1.58 | 1.77 | 1.55 | 1.55 | 1.55 | -3.73% | 7,927 |
| Jul 16, 2026 | 1.62 | 1.62 | 1.52 | 1.61 | 1.61 | -1.83% | 8,478 |
| Jul 15, 2026 | 1.60 | 1.72 | 1.55 | 1.64 | 1.64 | 3.80% | 9,439 |
| Jul 14, 2026 | 1.75 | 1.75 | 1.51 | 1.58 | 1.58 | -7.33% | 27,448 |
| Jul 13, 2026 | 1.81 | 1.85 | 1.67 | 1.71 | 1.71 | -9.79% | 22,877 |
| Jul 10, 2026 | 1.83 | 1.91 | 1.77 | 1.89 | 1.89 | 3.28% | 11,570 |
| Jul 9, 2026 | 1.90 | 1.94 | 1.76 | 1.83 | 1.83 | -4.69% | 23,406 |