Rain Enhancement Technologies Holdco, Inc. (RAIN)
NASDAQ: RAIN · Real-Time Price · USD
2.264
-0.038 (-1.67%)
At close: Apr 28, 2026, 4:00 PM EDT
2.440
+0.176 (7.79%)
After-hours: Apr 28, 2026, 7:59 PM EDT
RAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.36 | 2.41 | 2.24 | 2.26 | 2.26 | -1.65% | 8,905 |
| Apr 27, 2026 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | -2.04% | 2,531 |
| Apr 24, 2026 | 2.37 | 2.37 | 2.35 | 2.35 | 2.35 | - | 4,317 |
| Apr 23, 2026 | 2.54 | 2.60 | 2.35 | 2.35 | 2.35 | -7.48% | 2,235 |
| Apr 22, 2026 | 2.61 | 2.61 | 2.47 | 2.54 | 2.54 | 3.25% | 6,096 |
| Apr 21, 2026 | 2.64 | 2.64 | 2.46 | 2.46 | 2.46 | -6.11% | 9,886 |
| Apr 20, 2026 | 2.50 | 2.63 | 2.48 | 2.62 | 2.62 | 15.42% | 15,774 |
| Apr 17, 2026 | 2.37 | 2.37 | 2.15 | 2.27 | 2.27 | -0.44% | 11,011 |
| Apr 16, 2026 | 2.63 | 2.63 | 2.28 | 2.28 | 2.28 | -9.88% | 17,772 |
| Apr 15, 2026 | 2.22 | 2.53 | 2.16 | 2.53 | 2.53 | 13.45% | 18,303 |
| Apr 14, 2026 | 2.29 | 2.32 | 2.11 | 2.23 | 2.23 | 0.45% | 22,379 |
| Apr 13, 2026 | 2.25 | 2.35 | 2.07 | 2.22 | 2.22 | -3.48% | 24,569 |
| Apr 10, 2026 | 2.47 | 2.47 | 1.98 | 2.30 | 2.30 | -1.71% | 37,541 |
| Apr 9, 2026 | 2.72 | 2.72 | 2.18 | 2.34 | 2.34 | -12.03% | 28,221 |
| Apr 8, 2026 | 2.60 | 2.88 | 2.60 | 2.66 | 2.66 | -3.27% | 30,505 |
| Apr 7, 2026 | 2.75 | 2.86 | 2.64 | 2.75 | 2.75 | 1.48% | 13,081 |
| Apr 6, 2026 | 3.15 | 3.15 | 2.70 | 2.71 | 2.71 | -8.45% | 13,945 |
| Apr 2, 2026 | 2.82 | 3.04 | 2.71 | 2.96 | 2.96 | - | 15,454 |
| Apr 1, 2026 | 2.59 | 3.00 | 2.59 | 2.96 | 2.96 | 16.54% | 23,483 |
| Mar 31, 2026 | 2.72 | 2.75 | 2.46 | 2.54 | 2.54 | -5.93% | 5,198 |
| Mar 30, 2026 | 2.73 | 2.80 | 2.64 | 2.70 | 2.70 | -1.82% | 7,087 |
| Mar 27, 2026 | 2.85 | 2.85 | 2.71 | 2.75 | 2.75 | -3.51% | 5,772 |
| Mar 26, 2026 | 2.82 | 2.85 | 2.67 | 2.85 | 2.85 | 3.07% | 5,806 |
| Mar 25, 2026 | 2.95 | 3.00 | 2.66 | 2.77 | 2.77 | -0.90% | 10,613 |
| Mar 24, 2026 | 2.91 | 2.93 | 2.74 | 2.79 | 2.79 | -8.22% | 9,193 |
| Mar 23, 2026 | 2.97 | 3.10 | 2.87 | 3.04 | 3.04 | 0.33% | 9,907 |
| Mar 20, 2026 | 3.13 | 3.18 | 2.94 | 3.03 | 3.03 | -0.98% | 24,774 |
| Mar 19, 2026 | 3.77 | 3.79 | 2.90 | 3.06 | 3.06 | -15.47% | 48,072 |
| Mar 18, 2026 | 3.47 | 3.62 | 3.24 | 3.62 | 3.62 | 2.26% | 13,823 |
| Mar 17, 2026 | 3.22 | 3.61 | 3.12 | 3.54 | 3.54 | 13.83% | 37,814 |
| Mar 16, 2026 | 2.85 | 3.11 | 2.75 | 3.11 | 3.11 | 6.14% | 15,046 |
| Mar 13, 2026 | 3.03 | 3.03 | 2.71 | 2.93 | 2.93 | 6.93% | 120,936 |
| 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% | 23,093 |
| Mar 10, 2026 | 2.79 | 2.81 | 2.70 | 2.80 | 2.80 | -0.36% | 4,701 |
| Mar 9, 2026 | 2.76 | 2.84 | 2.68 | 2.81 | 2.81 | 0.36% | 6,151 |
| Mar 6, 2026 | 2.85 | 2.85 | 2.63 | 2.80 | 2.80 | 0.72% | 7,015 |
| Mar 5, 2026 | 2.83 | 2.83 | 2.70 | 2.78 | 2.78 | -1.07% | 14,642 |
| Mar 4, 2026 | 2.70 | 2.85 | 2.58 | 2.81 | 2.81 | 6.44% | 29,503 |
| Mar 3, 2026 | 2.60 | 2.67 | 2.55 | 2.64 | 2.64 | 2.72% | 8,144 |
| Mar 2, 2026 | 2.62 | 2.66 | 2.46 | 2.57 | 2.57 | - | 10,458 |
| Feb 27, 2026 | 2.56 | 2.59 | 2.45 | 2.57 | 2.57 | -1.53% | 35,714 |
| Feb 26, 2026 | 2.59 | 2.61 | 2.54 | 2.61 | 2.61 | 1.16% | 5,937 |
| Feb 25, 2026 | 2.69 | 2.84 | 2.55 | 2.58 | 2.58 | 2.38% | 8,270 |
| Feb 24, 2026 | 2.70 | 2.75 | 2.52 | 2.52 | 2.52 | 0.40% | 11,848 |
| Feb 23, 2026 | 2.55 | 2.98 | 2.51 | 2.51 | 2.51 | -3.09% | 9,678 |
| Feb 20, 2026 | 2.65 | 2.69 | 2.59 | 2.59 | 2.59 | -1.52% | 8,980 |
| Feb 19, 2026 | 2.61 | 2.78 | 2.57 | 2.63 | 2.63 | 0.38% | 19,633 |
| Feb 18, 2026 | 2.85 | 2.85 | 2.55 | 2.62 | 2.62 | -7.75% | 21,297 |
| Feb 17, 2026 | 3.00 | 3.00 | 2.56 | 2.84 | 2.84 | 2.16% | 55,564 |