Rain Enhancement Technologies Holdco, Inc. (RAINW)
NASDAQ: RAINW · Real-Time Price · USD · Warrants
0.1500
+0.0100 (7.14%)
May 16, 2025, 4:00 PM - Market closed
RAINW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.15 | 0.18 | 0.13 | 0.17 | 0.17 | 20.50% | 26,669 |
| May 15, 2025 | 0.15 | 0.17 | 0.12 | 0.14 | 0.14 | -30.00% | 44,646 |
| May 14, 2025 | 0.19 | 0.23 | 0.17 | 0.20 | 0.20 | 32.45% | 19,790 |
| May 13, 2025 | 0.23 | 0.25 | 0.14 | 0.15 | 0.15 | -16.57% | 49,007 |
| May 12, 2025 | 0.24 | 0.27 | 0.17 | 0.18 | 0.18 | -10.53% | 127,074 |
| May 9, 2025 | 0.17 | 0.24 | 0.17 | 0.20 | 0.20 | 12.39% | 4,388 |
| May 8, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -27.62% | 35,849 |
| May 7, 2025 | 0.17 | 0.30 | 0.17 | 0.25 | 0.25 | 3.63% | 5,074 |
| May 6, 2025 | 0.28 | 0.28 | 0.17 | 0.24 | 0.24 | 41.01% | 7,676 |
| May 5, 2025 | 0.34 | 0.35 | 0.16 | 0.17 | 0.17 | -2.74% | 34,749 |
| May 2, 2025 | 0.21 | 0.21 | 0.15 | 0.18 | 0.18 | -16.63% | 1,537 |
| May 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 23.25% | 1,001 |
| Apr 30, 2025 | 0.19 | 0.21 | 0.15 | 0.17 | 0.17 | 0.18% | 64,015 |
| Apr 29, 2025 | 0.18 | 0.20 | 0.13 | 0.17 | 0.17 | -5.56% | 76,182 |
| Apr 28, 2025 | 0.14 | 0.19 | 0.14 | 0.18 | 0.18 | 25.87% | 120,644 |
| Apr 25, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 19.17% | 707 |
| Apr 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 19.76% | 881 |
| Apr 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.50% | 300 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 12.25% | 666 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 17, 2025 | 0.15 | 0.19 | 0.11 | 0.11 | 0.11 | -23.59% | 3,011 |
| Apr 16, 2025 | 0.11 | 0.19 | 0.11 | 0.14 | 0.14 | 36.22% | 3,322 |
| Apr 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -14.84% | 1,108 |
| Apr 14, 2025 | 0.12 | 0.20 | 0.12 | 0.12 | 0.12 | 34.00% | 62,640 |
| Apr 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 887 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 42.65% | 1,145 |
| Apr 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 114 |
| Apr 8, 2025 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -28.25% | 4,404 |
| Apr 7, 2025 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | -13.92% | 3,780 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5 |
| Apr 3, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 12.49% | 5,002 |
| Apr 2, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -13.69% | 491 |
| Apr 1, 2025 | 0.05 | 0.12 | 0.05 | 0.12 | 0.12 | 32.84% | 1,437 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.09 | 0.09 | 0.09 | -12.00% | 1,778 |
| Mar 28, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 7.53% | 4,707 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.09 | 0.09 | 0.09 | -14.76% | 4,327 |
| Mar 26, 2025 | 0.09 | 0.14 | 0.09 | 0.11 | 0.11 | 14.84% | 10,228 |
| Mar 25, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 5.56% | 6,749 |
| Mar 24, 2025 | 0.13 | 0.13 | 0.08 | 0.09 | 0.09 | -28.29% | 4,922 |
| Mar 21, 2025 | 0.10 | 0.13 | 0.09 | 0.13 | 0.13 | 21.84% | 23,753 |
| Mar 20, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 3.10% | 2,784 |
| Mar 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.00% | 572 |
| Mar 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 587 |
| Mar 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 20.00% | 500 |
| Mar 14, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.60% | 1,104 |
| Mar 13, 2025 | 0.08 | 0.08 | 0.06 | 0.08 | 0.08 | 0.37% | 2,376 |
| Mar 12, 2025 | 0.08 | 0.11 | 0.07 | 0.08 | 0.08 | 3.76% | 56,309 |
| Mar 11, 2025 | 0.07 | 0.08 | 0.04 | 0.08 | 0.08 | 28.50% | 84,878 |
| Mar 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 3,037 |
| Mar 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 17 |