Rani Therapeutics Holdings, Inc. (RANI)
NASDAQ: RANI · Real-Time Price · USD
1.100
-0.040 (-3.51%)
Mar 26, 2026, 11:49 AM EDT - Market open
RANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.22 | 1.22 | 1.09 | 1.10 | - | -3.95% | 1,302,900 |
| Mar 25, 2026 | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | 7.55% | 873,359 |
| Mar 24, 2026 | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -7.02% | 1,121,429 |
| Mar 23, 2026 | 1.14 | 1.19 | 1.13 | 1.14 | 1.14 | 0.88% | 882,461 |
| Mar 20, 2026 | 1.16 | 1.17 | 1.10 | 1.13 | 1.13 | -1.74% | 906,751 |
| Mar 19, 2026 | 1.18 | 1.18 | 1.10 | 1.15 | 1.15 | -3.36% | 1,190,204 |
| Mar 18, 2026 | 1.30 | 1.31 | 1.17 | 1.19 | 1.19 | -9.16% | 2,566,583 |
| Mar 17, 2026 | 1.33 | 1.37 | 1.30 | 1.31 | 1.31 | -0.76% | 877,899 |
| Mar 16, 2026 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | - | 616,132 |
| Mar 13, 2026 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | 2.33% | 790,391 |
| Mar 12, 2026 | 1.37 | 1.37 | 1.27 | 1.29 | 1.29 | -5.84% | 1,156,021 |
| Mar 11, 2026 | 1.35 | 1.38 | 1.33 | 1.37 | 1.37 | 3.01% | 383,481 |
| Mar 10, 2026 | 1.37 | 1.41 | 1.33 | 1.33 | 1.33 | -3.62% | 1,066,372 |
| Mar 9, 2026 | 1.28 | 1.38 | 1.26 | 1.38 | 1.38 | 6.15% | 725,967 |
| Mar 6, 2026 | 1.32 | 1.34 | 1.28 | 1.30 | 1.30 | -2.99% | 744,236 |
| Mar 5, 2026 | 1.35 | 1.37 | 1.29 | 1.34 | 1.34 | -1.47% | 759,019 |
| Mar 4, 2026 | 1.35 | 1.41 | 1.34 | 1.36 | 1.36 | -1.45% | 1,052,180 |
| Mar 3, 2026 | 1.32 | 1.40 | 1.28 | 1.38 | 1.38 | 1.47% | 1,601,596 |
| Mar 2, 2026 | 1.33 | 1.39 | 1.32 | 1.36 | 1.36 | -0.73% | 803,543 |
| Feb 27, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 633,416 |
| Feb 26, 2026 | 1.36 | 1.41 | 1.34 | 1.38 | 1.38 | 2.22% | 1,383,705 |
| Feb 25, 2026 | 1.34 | 1.36 | 1.28 | 1.35 | 1.35 | 3.05% | 1,021,332 |
| Feb 24, 2026 | 1.27 | 1.38 | 1.27 | 1.31 | 1.31 | 2.34% | 948,135 |
| Feb 23, 2026 | 1.28 | 1.30 | 1.24 | 1.28 | 1.28 | -0.78% | 397,164 |
| Feb 20, 2026 | 1.32 | 1.36 | 1.26 | 1.29 | 1.29 | -3.01% | 695,963 |
| Feb 19, 2026 | 1.29 | 1.34 | 1.28 | 1.33 | 1.33 | 2.31% | 477,160 |
| Feb 18, 2026 | 1.26 | 1.34 | 1.26 | 1.30 | 1.30 | 1.56% | 432,824 |
| Feb 17, 2026 | 1.24 | 1.31 | 1.20 | 1.28 | 1.28 | 3.23% | 455,742 |
| Feb 13, 2026 | 1.25 | 1.30 | 1.23 | 1.24 | 1.24 | -0.80% | 505,422 |
| Feb 12, 2026 | 1.30 | 1.32 | 1.21 | 1.25 | 1.25 | -3.10% | 451,127 |
| Feb 11, 2026 | 1.34 | 1.34 | 1.24 | 1.29 | 1.29 | -3.73% | 579,935 |
| Feb 10, 2026 | 1.26 | 1.42 | 1.26 | 1.34 | 1.34 | 5.51% | 1,323,817 |
| Feb 9, 2026 | 1.21 | 1.29 | 1.17 | 1.27 | 1.27 | 4.10% | 738,608 |
| Feb 6, 2026 | 1.12 | 1.27 | 1.11 | 1.22 | 1.22 | 10.91% | 973,554 |
| Feb 5, 2026 | 1.15 | 1.18 | 1.07 | 1.10 | 1.10 | -7.56% | 1,835,436 |
| Feb 4, 2026 | 1.26 | 1.26 | 1.15 | 1.19 | 1.19 | -3.25% | 1,111,664 |
| Feb 3, 2026 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 706,912 |
| Feb 2, 2026 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -0.83% | 915,785 |
| Jan 30, 2026 | 1.29 | 1.29 | 1.20 | 1.21 | 1.21 | -5.47% | 1,301,012 |
| Jan 29, 2026 | 1.34 | 1.35 | 1.27 | 1.28 | 1.28 | -4.48% | 1,474,832 |
| Jan 28, 2026 | 1.37 | 1.41 | 1.32 | 1.34 | 1.34 | -2.90% | 1,482,928 |
| Jan 27, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | - | 888,987 |
| Jan 26, 2026 | 1.38 | 1.39 | 1.34 | 1.38 | 1.38 | -0.72% | 801,316 |
| Jan 23, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | - | 649,213 |
| Jan 22, 2026 | 1.35 | 1.44 | 1.34 | 1.39 | 1.39 | 2.96% | 1,415,330 |
| Jan 21, 2026 | 1.34 | 1.37 | 1.31 | 1.35 | 1.35 | -0.74% | 1,076,131 |
| Jan 20, 2026 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | -2.16% | 747,585 |
| Jan 16, 2026 | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | - | 1,393,307 |
| Jan 15, 2026 | 1.43 | 1.44 | 1.37 | 1.39 | 1.39 | -0.71% | 797,528 |
| Jan 14, 2026 | 1.42 | 1.43 | 1.38 | 1.40 | 1.40 | -1.41% | 1,145,880 |