Rain Enhancement Technologies Holdco, Inc. (RAINW)
NASDAQ: RAINW · Real-Time Price · USD · Warrants
0.2009
0.00 (0.00%)
Jun 12, 2025, 4:00 PM - Market closed
RAINW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 12, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 0.55% | 1,410 |
| Jun 11, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 0.40% | 7,091 |
| Jun 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 20.31% | 146 |
| Jun 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 72 |
| Jun 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 49 |
| Jun 5, 2025 | 0.17 | 0.21 | 0.15 | 0.17 | 0.17 | 26.26% | 36,876 |
| Jun 4, 2025 | 0.18 | 0.18 | 0.13 | 0.13 | 0.13 | -8.77% | 36,190 |
| Jun 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 22 |
| Jun 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.42% | 158 |
| May 30, 2025 | 0.20 | 0.20 | 0.14 | 0.14 | 0.14 | -20.99% | 1,851 |
| May 29, 2025 | 0.20 | 0.28 | 0.13 | 0.18 | 0.18 | 19.08% | 87,852 |
| May 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.34% | 6,718 |
| May 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 54 |
| May 23, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 1.14% | 4,276 |
| May 22, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -0.71% | 2,400 |
| May 21, 2025 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | 6.02% | 59,285 |
| May 20, 2025 | 0.17 | 0.22 | 0.13 | 0.13 | 0.13 | -21.16% | 13,084 |
| May 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 53 |
| 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 |