Rani Therapeutics Holdings, Inc. (RANI)
NASDAQ: RANI · Real-Time Price · USD
0.5284
-0.0075 (-1.40%)
At close: Aug 1, 2025, 4:00 PM
0.5399
+0.0115 (2.18%)
After-hours: Aug 1, 2025, 7:55 PM EDT
RANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 0.44 | 0.50 | 0.44 | 0.50 | 0.50 | 10.20% | 2,164,604 |
| Jul 23, 2025 | 0.45 | 0.46 | 0.42 | 0.46 | 0.46 | 4.02% | 1,929,615 |
| Jul 22, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 4.14% | 1,975,093 |
| Jul 21, 2025 | 0.41 | 0.43 | 0.40 | 0.42 | 0.42 | 1.06% | 1,962,012 |
| Jul 18, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -0.31% | 1,079,746 |
| Jul 17, 2025 | 0.41 | 0.45 | 0.41 | 0.42 | 0.42 | 1.68% | 1,682,542 |
| Jul 16, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -3.89% | 2,487,151 |
| Jul 15, 2025 | 0.49 | 0.49 | 0.39 | 0.43 | 0.43 | -38.92% | 11,655,485 |
| Jul 14, 2025 | 0.78 | 0.87 | 0.56 | 0.70 | 0.70 | 8.45% | 62,178,136 |
| Jul 11, 2025 | 0.66 | 0.68 | 0.63 | 0.64 | 0.64 | -2.47% | 525,191 |
| Jul 10, 2025 | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | -0.09% | 169,317 |
| Jul 9, 2025 | 0.63 | 0.68 | 0.62 | 0.66 | 0.66 | 9.89% | 655,096 |
| Jul 8, 2025 | 0.54 | 0.66 | 0.54 | 0.60 | 0.60 | 12.14% | 712,940 |
| Jul 7, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | 0.17% | 160,981 |
| Jul 3, 2025 | 0.53 | 0.56 | 0.52 | 0.54 | 0.54 | 0.68% | 112,613 |
| Jul 2, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 3.56% | 128,482 |
| Jul 1, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | -0.08% | 157,866 |
| Jun 30, 2025 | 0.54 | 0.55 | 0.50 | 0.51 | 0.51 | -6.90% | 321,548 |
| Jun 27, 2025 | 0.52 | 0.60 | 0.52 | 0.55 | 0.55 | 6.77% | 1,231,359 |
| Jun 26, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 2.17% | 153,027 |
| Jun 25, 2025 | 0.52 | 0.52 | 0.49 | 0.51 | 0.51 | 1.85% | 217,976 |
| Jun 24, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 1.39% | 226,225 |
| Jun 23, 2025 | 0.50 | 0.52 | 0.49 | 0.49 | 0.49 | -2.10% | 278,219 |
| Jun 20, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.48% | 268,553 |
| Jun 18, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | -1.15% | 333,259 |
| Jun 17, 2025 | 0.53 | 0.56 | 0.51 | 0.51 | 0.51 | -1.19% | 218,393 |
| Jun 16, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -0.99% | 276,068 |
| Jun 13, 2025 | 0.57 | 0.57 | 0.51 | 0.53 | 0.53 | -6.28% | 307,009 |
| Jun 12, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -2.13% | 169,153 |
| Jun 11, 2025 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -1.75% | 295,609 |
| Jun 10, 2025 | 0.60 | 0.63 | 0.58 | 0.58 | 0.58 | 1.53% | 653,518 |
| Jun 9, 2025 | 0.58 | 0.60 | 0.56 | 0.57 | 0.57 | 2.52% | 403,180 |
| Jun 6, 2025 | 0.54 | 0.57 | 0.51 | 0.56 | 0.56 | 5.88% | 401,129 |
| Jun 5, 2025 | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | -5.54% | 327,448 |
| Jun 4, 2025 | 0.55 | 0.59 | 0.55 | 0.56 | 0.56 | 0.97% | 293,927 |
| Jun 3, 2025 | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | -0.45% | 205,070 |
| Jun 2, 2025 | 0.58 | 0.61 | 0.55 | 0.56 | 0.56 | -0.39% | 201,598 |
| May 30, 2025 | 0.56 | 0.60 | 0.55 | 0.56 | 0.56 | -3.45% | 135,940 |
| May 29, 2025 | 0.62 | 0.62 | 0.57 | 0.58 | 0.58 | -6.66% | 430,300 |
| May 28, 2025 | 0.63 | 0.64 | 0.60 | 0.62 | 0.62 | -0.03% | 464,758 |
| May 27, 2025 | 0.63 | 0.65 | 0.61 | 0.62 | 0.62 | 0.63% | 267,621 |
| May 23, 2025 | 0.63 | 0.66 | 0.62 | 0.62 | 0.62 | -4.83% | 268,063 |
| May 22, 2025 | 0.70 | 0.70 | 0.63 | 0.65 | 0.65 | -8.49% | 425,839 |
| May 21, 2025 | 0.73 | 0.74 | 0.67 | 0.71 | 0.71 | -5.46% | 362,557 |