Rain Enhancement Technologies Holdco, Inc. (RAINW)
NASDAQ: RAINW · Real-Time Price · USD · Warrants
0.2372
+0.0073 (3.18%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.18% | 925 |
| May 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.41% | 1,050 |
| May 21, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 10.59% | 3,625 |
| May 20, 2026 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | -1.20% | 14,428 |
| May 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 29.69% | 762 |
| May 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 150 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -17.97% | 200 |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.25% | 8,200 |
| May 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 25.00% | 553 |
| May 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.11% | 2,559 |
| May 7, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -14.24% | 4,243 |
| May 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.79% | 24,324 |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.96% | 2,236 |
| May 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 8.33% | 106 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.58% | 645 |
| Apr 29, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -7.28% | 1,118 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.17% | 438 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.04% | 715 |
| Apr 22, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 20.00% | 3,152 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.05% | 421 |
| Apr 17, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.14% | 3,605 |
| 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% | 6,698 |
| Mar 31, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -8.01% | 4,848 |
| 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% | 10,940 |
| 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 | - | 26,231 |
| 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 | -2.84% | 976 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | 0.76% | 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 |