Rani Therapeutics Holdings, Inc. (RANI)
NASDAQ: RANI · Real-Time Price · USD
0.5072
+0.0022 (0.44%)
Oct 6, 2025, 11:11 AM EDT - Market open
RANI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | - | 275,983 |
Oct 2, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | -0.79% | 225,020 |
Oct 1, 2025 | 0.48 | 0.53 | 0.48 | 0.51 | 0.51 | 1.84% | 443,969 |
Sep 30, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 2.00% | 230,662 |
Sep 29, 2025 | 0.49 | 0.50 | 0.47 | 0.49 | 0.49 | 2.08% | 268,841 |
Sep 26, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 0.17% | 205,712 |
Sep 25, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -2.20% | 194,449 |
Sep 24, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 2.06% | 191,670 |
Sep 23, 2025 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | -3.28% | 199,114 |
Sep 22, 2025 | 0.50 | 0.54 | 0.48 | 0.50 | 0.50 | -3.59% | 403,499 |
Sep 19, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 6.91% | 578,537 |
Sep 18, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 2.38% | 234,889 |
Sep 17, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | 0.47 | -5.73% | 219,013 |
Sep 16, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 2.28% | 357,652 |
Sep 15, 2025 | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | -2.34% | 265,012 |
Sep 12, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | -1.01% | 214,901 |
Sep 11, 2025 | 0.48 | 0.51 | 0.47 | 0.50 | 0.50 | 3.85% | 245,984 |
Sep 10, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -2.68% | 165,699 |
Sep 9, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -0.12% | 195,835 |
Sep 8, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -0.44% | 217,989 |
Sep 5, 2025 | 0.48 | 0.51 | 0.46 | 0.50 | 0.50 | 9.17% | 359,263 |
Sep 4, 2025 | 0.48 | 0.48 | 0.44 | 0.46 | 0.46 | -5.23% | 772,581 |
Sep 3, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 4.16% | 255,634 |
Sep 2, 2025 | 0.51 | 0.51 | 0.45 | 0.47 | 0.47 | -8.65% | 876,871 |
Aug 29, 2025 | 0.56 | 0.58 | 0.51 | 0.51 | 0.51 | -5.50% | 433,811 |
Aug 28, 2025 | 0.57 | 0.57 | 0.53 | 0.54 | 0.54 | -4.19% | 311,247 |
Aug 27, 2025 | 0.61 | 0.61 | 0.55 | 0.56 | 0.56 | -4.99% | 357,574 |
Aug 26, 2025 | 0.62 | 0.63 | 0.58 | 0.59 | 0.59 | -1.43% | 580,629 |
Aug 25, 2025 | 0.62 | 0.62 | 0.58 | 0.60 | 0.60 | -3.65% | 443,316 |
Aug 22, 2025 | 0.56 | 0.62 | 0.55 | 0.62 | 0.62 | 13.82% | 1,105,733 |
Aug 21, 2025 | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | 3.61% | 439,994 |
Aug 20, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.57% | 491,294 |
Aug 19, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.85% | 558,089 |
Aug 18, 2025 | 0.55 | 0.57 | 0.53 | 0.55 | 0.55 | 0.69% | 711,714 |
Aug 15, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -1.22% | 538,033 |
Aug 14, 2025 | 0.53 | 0.58 | 0.50 | 0.56 | 0.56 | 5.45% | 1,710,940 |
Aug 13, 2025 | 0.54 | 0.57 | 0.52 | 0.53 | 0.53 | -0.56% | 904,155 |
Aug 12, 2025 | 0.49 | 0.54 | 0.49 | 0.53 | 0.53 | 6.20% | 1,044,390 |
Aug 11, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -5.30% | 1,133,580 |
Aug 8, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | -0.94% | 525,717 |
Aug 7, 2025 | 0.55 | 0.58 | 0.53 | 0.53 | 0.53 | -3.04% | 763,593 |
Aug 6, 2025 | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | 0.68% | 515,864 |
Aug 5, 2025 | 0.55 | 0.58 | 0.52 | 0.55 | 0.55 | -0.36% | 651,613 |
Aug 4, 2025 | 0.55 | 0.56 | 0.51 | 0.55 | 0.55 | 3.71% | 673,204 |
Aug 1, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -1.40% | 606,471 |
Jul 31, 2025 | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | -2.05% | 575,069 |
Jul 30, 2025 | 0.53 | 0.56 | 0.52 | 0.55 | 0.55 | 1.33% | 463,351 |
Jul 29, 2025 | 0.55 | 0.57 | 0.51 | 0.54 | 0.54 | -2.00% | 1,024,629 |
Jul 28, 2025 | 0.54 | 0.59 | 0.54 | 0.55 | 0.55 | 3.55% | 942,835 |
Jul 25, 2025 | 0.52 | 0.54 | 0.49 | 0.53 | 0.53 | 6.10% | 1,319,982 |