Rain Enhancement Technologies Holdco, Inc. (RAINW)
NASDAQ: RAINW · Real-Time Price · USD · Warrants
0.2175
-0.0025 (-1.14%)
At close: Apr 17, 2026, 4:00 PM EDT
0.2000
-0.0175 (-8.05%)
After-hours: Apr 17, 2026, 5:04 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.14% | 3,440 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 13.81% | 54,095 |
| Apr 14, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -10.72% | 5,944 |
| Apr 13, 2026 | 0.18 | 0.22 | 0.17 | 0.22 | 0.22 | 35.31% | 52,258 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 7,009 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 3,872 |
| Apr 8, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 1,710 |
| Apr 7, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 1,134 |
| Apr 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.16% | 10,500 |
| Apr 2, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 2.65% | 6,578 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.31% | 998 |
| Mar 31, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -8.01% | 2,626 |
| Mar 30, 2026 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | 13.60% | 11,100 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 9,448 |
| Mar 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -9.09% | 12,511 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.30% | 6,915 |
| Mar 20, 2026 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 13.81% | 7,651 |
| Mar 19, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -9.14% | 2,122 |
| Mar 17, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 22.22% | 15,153 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -12.15% | 4,401 |
| Mar 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 5.08% | 7,800 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 7,900 |
| Mar 9, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 10,265 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 24,709 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,301 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.87% | 976 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | 0.78% | 38,271 |
| Feb 18, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 2.15% | 27,754 |
| Feb 17, 2026 | 0.25 | 0.28 | 0.18 | 0.20 | 0.20 | - | 21,104 |
| Feb 13, 2026 | 0.22 | 0.28 | 0.18 | 0.20 | 0.20 | -9.09% | 18,151 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | 22.15% | 14,836 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -11.97% | 2,158 |
| Feb 3, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 10.71% | 2,040 |
| Feb 2, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.61% | 4,670 |
| Jan 30, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.21% | 13,250 |
| Jan 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -17.39% | 340 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.05% | 1,040 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.18 | 0.23 | 0.23 | 9.69% | 3,143 |
| Jan 23, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 15.21% | 2,937 |
| Jan 22, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | - | 3,919 |
| Jan 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.49% | 1,227 |
| Jan 20, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -16.95% | 2,500 |
| Jan 16, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 15.71% | 3,287 |
| Jan 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.48% | 1,141 |
| Jan 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 16.67% | 784 |
| Jan 12, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 6,416 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -13.64% | 402 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 680 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.18% | 662 |
| Jan 5, 2026 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -14.31% | 8,941 |