Rain Enhancement Technologies Holdco, Inc. (RAIN)
NASDAQ: RAIN · Real-Time Price · USD
0.9276
+0.0821 (9.71%)
At close: Aug 24, 2026, 4:00 PM EDT
0.944187
+0.0166 (1.79%)
After-hours: Aug 24, 2026, 7:55 PM EDT
RAIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.84 | 0.96 | 0.84 | 0.93 | 0.93 | 9.71% | 140,057 |
| Aug 21, 2026 | 0.93 | 0.97 | 0.83 | 0.85 | 0.85 | -3.92% | 375,286 |
| Aug 20, 2026 | 0.92 | 0.93 | 0.81 | 0.88 | 0.88 | -3.00% | 61,968 |
| Aug 19, 2026 | 0.85 | 0.98 | 0.84 | 0.91 | 0.91 | 6.60% | 255,772 |
| 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% | 220,561 |
| Aug 13, 2026 | 1.05 | 1.07 | 0.96 | 0.97 | 0.97 | -9.35% | 245,328 |
| Aug 12, 2026 | 1.09 | 1.10 | 1.02 | 1.07 | 1.07 | -3.60% | 329,074 |
| Aug 11, 2026 | 1.19 | 1.19 | 1.10 | 1.11 | 1.11 | -5.93% | 280,231 |
| Aug 10, 2026 | 1.20 | 1.25 | 1.16 | 1.18 | 1.18 | - | 149,616 |
| Aug 7, 2026 | 1.20 | 1.24 | 1.17 | 1.18 | 1.18 | -7.09% | 271,384 |
| Aug 6, 2026 | 1.25 | 1.34 | 1.20 | 1.27 | 1.27 | 0.79% | 628,355 |
| Aug 5, 2026 | 1.18 | 1.29 | 1.16 | 1.26 | 1.26 | 8.62% | 1,321,304 |
| Aug 4, 2026 | 1.53 | 1.60 | 1.14 | 1.16 | 1.16 | -26.58% | 17,918,527 |
| Aug 3, 2026 | 1.45 | 1.65 | 1.41 | 1.58 | 1.58 | 9.72% | 20,089 |
| Jul 31, 2026 | 1.53 | 1.60 | 1.41 | 1.44 | 1.44 | -6.49% | 16,161 |
| Jul 30, 2026 | 1.39 | 1.54 | 1.34 | 1.54 | 1.54 | 14.06% | 10,003 |
| Jul 29, 2026 | 1.36 | 1.38 | 1.30 | 1.35 | 1.35 | 2.29% | 5,160 |
| Jul 28, 2026 | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | 1.15% | 2,491 |
| Jul 27, 2026 | 1.41 | 1.45 | 1.31 | 1.31 | 1.31 | -10.62% | 30,017 |
| Jul 24, 2026 | 1.54 | 1.54 | 1.45 | 1.46 | 1.46 | -2.01% | 6,717 |
| Jul 23, 2026 | 1.80 | 1.80 | 1.42 | 1.49 | 1.49 | -15.82% | 18,923 |
| Jul 22, 2026 | 1.71 | 1.82 | 1.61 | 1.77 | 1.77 | 10.62% | 12,378 |
| Jul 21, 2026 | 1.75 | 1.89 | 1.59 | 1.60 | 1.60 | -11.11% | 15,037 |
| Jul 20, 2026 | 1.64 | 1.82 | 1.56 | 1.80 | 1.80 | 16.13% | 12,979 |
| Jul 17, 2026 | 1.58 | 1.77 | 1.55 | 1.55 | 1.55 | -3.73% | 7,889 |
| Jul 16, 2026 | 1.62 | 1.62 | 1.52 | 1.61 | 1.61 | -1.83% | 8,472 |
| Jul 15, 2026 | 1.60 | 1.72 | 1.55 | 1.64 | 1.64 | 3.80% | 9,389 |
| Jul 14, 2026 | 1.75 | 1.75 | 1.51 | 1.58 | 1.58 | -7.33% | 25,726 |
| Jul 13, 2026 | 1.81 | 1.85 | 1.67 | 1.71 | 1.71 | -9.79% | 21,949 |
| Jul 10, 2026 | 1.83 | 1.91 | 1.77 | 1.89 | 1.89 | 3.28% | 11,445 |
| Jul 9, 2026 | 1.90 | 1.94 | 1.76 | 1.83 | 1.83 | -4.69% | 23,392 |
| Jul 8, 2026 | 2.00 | 2.04 | 1.90 | 1.92 | 1.92 | - | 12,194 |
| Jul 7, 2026 | 1.99 | 2.11 | 1.92 | 1.92 | 1.92 | -1.54% | 22,606 |
| Jul 6, 2026 | 2.09 | 2.09 | 1.93 | 1.95 | 1.95 | -0.76% | 15,907 |
| Jul 2, 2026 | 2.02 | 2.04 | 1.92 | 1.97 | 1.97 | -0.76% | 20,375 |
| Jul 1, 2026 | 1.94 | 2.09 | 1.90 | 1.98 | 1.98 | -4.35% | 30,803 |
| Jun 30, 2026 | 2.44 | 2.48 | 1.90 | 2.07 | 2.07 | -10.00% | 285,112 |
| Jun 29, 2026 | 1.90 | 2.47 | 1.88 | 2.30 | 2.30 | 19.17% | 85,596 |
| Jun 26, 2026 | 1.99 | 2.10 | 1.93 | 1.93 | 1.93 | -3.50% | 22,740 |
| Jun 25, 2026 | 2.01 | 2.05 | 1.97 | 2.00 | 2.00 | -0.05% | 10,010 |
| Jun 24, 2026 | 2.31 | 2.32 | 1.98 | 2.00 | 2.00 | -10.27% | 39,904 |
| Jun 23, 2026 | 1.92 | 2.31 | 1.81 | 2.23 | 2.23 | 19.89% | 56,451 |
| Jun 22, 2026 | 2.09 | 2.09 | 1.62 | 1.86 | 1.86 | -9.71% | 54,774 |
| Jun 18, 2026 | 2.32 | 2.62 | 1.96 | 2.06 | 2.06 | -5.50% | 184,849 |
| Jun 17, 2026 | 2.21 | 2.21 | 1.99 | 2.18 | 2.18 | -1.80% | 30,039 |
| Jun 16, 2026 | 2.35 | 2.35 | 2.08 | 2.22 | 2.22 | -3.06% | 21,961 |
| Jun 15, 2026 | 2.14 | 2.47 | 2.05 | 2.29 | 2.29 | 12.25% | 48,210 |
| Jun 12, 2026 | 2.03 | 2.07 | 1.96 | 2.04 | 2.04 | 1.46% | 10,202 |