Rani Therapeutics Holdings, Inc. (RANI)
NASDAQ: RANI · Real-Time Price · USD
1.380
+0.020 (1.47%)
At close: Mar 3, 2026, 4:00 PM EST
1.370
-0.010 (-0.72%)
After-hours: Mar 3, 2026, 7:04 PM EST
RANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.32 | 1.40 | 1.28 | 1.38 | 1.38 | 1.47% | 1,592,344 |
| Mar 2, 2026 | 1.33 | 1.39 | 1.32 | 1.36 | 1.36 | -0.73% | 803,534 |
| Feb 27, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 628,019 |
| Feb 26, 2026 | 1.36 | 1.41 | 1.34 | 1.38 | 1.38 | 2.22% | 1,375,740 |
| Feb 25, 2026 | 1.34 | 1.36 | 1.28 | 1.35 | 1.35 | 3.05% | 1,005,239 |
| Feb 24, 2026 | 1.27 | 1.38 | 1.27 | 1.31 | 1.31 | 2.34% | 933,479 |
| Feb 23, 2026 | 1.28 | 1.30 | 1.24 | 1.28 | 1.28 | -0.78% | 396,350 |
| Feb 20, 2026 | 1.32 | 1.36 | 1.26 | 1.29 | 1.29 | -3.01% | 690,959 |
| Feb 19, 2026 | 1.29 | 1.34 | 1.28 | 1.33 | 1.33 | 2.31% | 475,767 |
| Feb 18, 2026 | 1.26 | 1.34 | 1.26 | 1.30 | 1.30 | 1.56% | 426,957 |
| Feb 17, 2026 | 1.24 | 1.31 | 1.20 | 1.28 | 1.28 | 3.23% | 452,848 |
| Feb 13, 2026 | 1.25 | 1.30 | 1.23 | 1.24 | 1.24 | -0.80% | 502,256 |
| Feb 12, 2026 | 1.30 | 1.32 | 1.21 | 1.25 | 1.25 | -3.10% | 448,304 |
| 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% | 1,313,389 |
| Feb 9, 2026 | 1.21 | 1.29 | 1.17 | 1.27 | 1.27 | 4.10% | 738,529 |
| Feb 6, 2026 | 1.12 | 1.27 | 1.11 | 1.22 | 1.22 | 10.91% | 968,637 |
| Feb 5, 2026 | 1.15 | 1.18 | 1.07 | 1.10 | 1.10 | -7.56% | 1,832,464 |
| Feb 4, 2026 | 1.26 | 1.26 | 1.15 | 1.19 | 1.19 | -3.25% | 1,110,923 |
| Feb 3, 2026 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 705,631 |
| Feb 2, 2026 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -0.83% | 911,489 |
| Jan 30, 2026 | 1.29 | 1.29 | 1.20 | 1.21 | 1.21 | -5.47% | 1,287,018 |
| Jan 29, 2026 | 1.34 | 1.35 | 1.27 | 1.28 | 1.28 | -4.48% | 1,454,545 |
| Jan 28, 2026 | 1.37 | 1.41 | 1.32 | 1.34 | 1.34 | -2.90% | 1,460,381 |
| Jan 27, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | - | 872,554 |
| Jan 26, 2026 | 1.38 | 1.39 | 1.34 | 1.38 | 1.38 | -0.72% | 751,359 |
| Jan 23, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | - | 630,997 |
| Jan 22, 2026 | 1.35 | 1.44 | 1.34 | 1.39 | 1.39 | 2.96% | 1,413,516 |
| 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 |
| Jan 13, 2026 | 1.50 | 1.50 | 1.40 | 1.42 | 1.42 | -4.70% | 1,406,036 |
| Jan 12, 2026 | 1.42 | 1.54 | 1.37 | 1.49 | 1.49 | 6.43% | 2,568,122 |
| Jan 9, 2026 | 1.41 | 1.44 | 1.36 | 1.40 | 1.40 | 0.72% | 915,865 |
| Jan 8, 2026 | 1.40 | 1.46 | 1.37 | 1.39 | 1.39 | - | 1,342,838 |
| Jan 7, 2026 | 1.41 | 1.45 | 1.38 | 1.39 | 1.39 | 0.72% | 1,360,052 |
| Jan 6, 2026 | 1.34 | 1.42 | 1.32 | 1.38 | 1.38 | 1.47% | 1,147,213 |
| Jan 5, 2026 | 1.38 | 1.39 | 1.29 | 1.36 | 1.36 | - | 1,514,818 |
| Jan 2, 2026 | 1.38 | 1.39 | 1.29 | 1.36 | 1.36 | 0.74% | 1,267,217 |
| Dec 31, 2025 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | - | 1,314,497 |
| Dec 30, 2025 | 1.38 | 1.42 | 1.35 | 1.35 | 1.35 | -2.17% | 1,364,016 |
| Dec 29, 2025 | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 1,782,246 |
| Dec 26, 2025 | 1.47 | 1.47 | 1.35 | 1.40 | 1.40 | -5.41% | 3,049,138 |
| Dec 24, 2025 | 1.48 | 1.49 | 1.44 | 1.48 | 1.48 | 0.68% | 801,073 |
| Dec 23, 2025 | 1.46 | 1.53 | 1.45 | 1.47 | 1.47 | -1.34% | 1,322,767 |
| Dec 22, 2025 | 1.49 | 1.50 | 1.40 | 1.49 | 1.49 | -1.32% | 2,158,045 |
| Dec 19, 2025 | 1.51 | 1.53 | 1.45 | 1.51 | 1.51 | -0.66% | 4,790,308 |
| Dec 18, 2025 | 1.42 | 1.52 | 1.42 | 1.52 | 1.52 | 7.04% | 3,012,570 |