Rani Therapeutics Holdings, Inc. (RANI)
NASDAQ: RANI · Real-Time Price · USD
1.090
+0.020 (1.87%)
May 2, 2025, 4:00 PM EDT - Market closed

RANI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 20251.071.111.051.081.080.93%177,806
May 1, 20251.131.131.051.071.07-3.60%122,608
Apr 30, 20251.131.131.081.111.11-90,735
Apr 29, 20251.111.131.081.111.110.91%63,088
Apr 28, 20251.111.141.071.101.10-1.79%149,150
Apr 25, 20251.111.161.021.121.12-580,917
Apr 24, 20251.131.151.051.121.12-2.61%303,417
Apr 23, 20251.201.221.131.151.151.77%107,324
Apr 22, 20251.091.131.091.131.133.67%96,439
Apr 21, 20251.131.161.081.091.09-6.84%142,132
Apr 17, 20251.171.201.111.171.171.74%68,199
Apr 16, 20251.201.221.131.151.15-4.96%48,395
Apr 15, 20251.231.251.211.211.21-1.63%78,144
Apr 14, 20251.201.251.191.231.233.36%75,158
Apr 11, 20251.221.241.161.191.195.31%141,271
Apr 10, 20251.221.251.121.131.13-10.32%114,360
Apr 9, 20251.101.301.081.261.2618.87%274,917
Apr 8, 20251.151.181.051.061.06-5.36%214,254
Apr 7, 20251.121.161.031.121.12-7.44%341,738
Apr 4, 20251.251.271.171.211.21-6.92%184,853
Apr 3, 20251.301.341.221.301.30-6.47%246,116
Apr 2, 20251.211.411.211.391.3913.01%185,881
Apr 1, 20251.251.271.201.231.23-2.38%243,187
Mar 31, 20251.361.371.251.261.26-7.35%250,864
Mar 28, 20251.351.401.321.361.361.49%142,195
Mar 27, 20251.481.491.301.341.34-6.29%425,080
Mar 26, 20251.491.501.401.431.43-0.69%290,892
Mar 25, 20251.501.501.421.441.44-2.04%109,949
Mar 24, 20251.551.561.451.471.47-5.16%179,222
Mar 21, 20251.461.551.461.551.553.33%82,026
Mar 20, 20251.491.531.481.501.502.04%48,111
Mar 19, 20251.501.501.451.471.47-2.00%108,302
Mar 18, 20251.541.541.481.501.50-2.60%48,759
Mar 17, 20251.521.551.511.541.541.99%102,958
Mar 14, 20251.471.541.461.511.513.42%58,305
Mar 13, 20251.541.541.451.461.46-4.58%62,106
Mar 12, 20251.431.561.411.531.534.79%141,789
Mar 11, 20251.481.491.411.461.46-1.35%180,288
Mar 10, 20251.511.551.461.481.48-5.13%139,596
Mar 7, 20251.581.591.511.561.56-1.27%119,005
Mar 6, 20251.541.581.491.581.582.60%170,267
Mar 5, 20251.451.541.431.541.547.69%146,442
Mar 4, 20251.461.461.411.431.43-2.72%158,231
Mar 3, 20251.541.541.411.471.47-3.92%463,030
Feb 28, 20251.501.531.471.531.532.00%192,695
Feb 27, 20251.581.581.491.501.50-2.60%206,217
Feb 26, 20251.451.561.451.541.545.12%158,823
Feb 25, 20251.541.541.441.471.47-3.62%330,824
Feb 24, 20251.641.651.501.521.52-8.43%418,173
Feb 21, 20251.761.761.651.661.66-4.05%227,811