Rani Therapeutics Holdings, Inc. (RANI)
NASDAQ: RANI · Real-Time Price · USD
1.820
-0.270 (-12.92%)
At close: Oct 24, 2025, 4:00 PM EDT
1.849
+0.029 (1.60%)
After-hours: Oct 24, 2025, 7:59 PM EDT

RANI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252.082.181.761.821.82-12.92%11,966,390
Oct 23, 20252.432.481.812.092.09-13.46%20,503,462
Oct 22, 20253.563.872.262.422.42-15.26%63,298,052
Oct 21, 20252.273.322.262.852.8526.67%124,847,450
Oct 20, 20252.102.821.832.252.2537.20%172,050,410
Oct 17, 20251.372.391.131.641.64248.27%483,870,670
Oct 16, 20250.490.490.460.470.47-3.98%274,253
Oct 15, 20250.480.500.470.490.491.24%241,757
Oct 14, 20250.460.490.460.480.483.39%470,318
Oct 13, 20250.450.480.450.470.472.25%578,414
Oct 10, 20250.480.480.460.460.46-3.98%644,309
Oct 9, 20250.500.500.480.480.48-2.63%358,829
Oct 8, 20250.500.500.490.490.49-1.92%375,430
Oct 7, 20250.500.500.490.500.50-1.17%226,079
Oct 6, 20250.500.510.490.510.510.12%180,304
Oct 3, 20250.520.530.500.510.51-275,983
Oct 2, 20250.500.510.480.510.51-0.79%225,020
Oct 1, 20250.480.530.480.510.511.84%443,969
Sep 30, 20250.490.510.480.500.502.00%230,662
Sep 29, 20250.490.500.470.490.492.08%268,841
Sep 26, 20250.480.490.470.480.480.17%205,712
Sep 25, 20250.490.490.470.480.48-2.20%194,449
Sep 24, 20250.500.500.490.490.492.06%191,670
Sep 23, 20250.500.510.480.480.48-3.28%199,114
Sep 22, 20250.500.540.480.500.50-3.59%403,499
Sep 19, 20250.490.520.490.510.516.91%578,537
Sep 18, 20250.490.490.480.480.482.38%234,889
Sep 17, 20250.490.500.470.470.47-5.73%219,013
Sep 16, 20250.470.500.470.500.502.28%357,652
Sep 15, 20250.480.510.480.490.49-2.34%265,012
Sep 12, 20250.490.510.490.500.50-1.01%214,901
Sep 11, 20250.480.510.470.500.503.85%245,984
Sep 10, 20250.510.510.480.490.49-2.68%165,699
Sep 9, 20250.500.510.490.500.50-0.12%195,835
Sep 8, 20250.500.510.490.500.50-0.44%217,989
Sep 5, 20250.480.510.460.500.509.17%359,263
Sep 4, 20250.480.480.440.460.46-5.23%772,581
Sep 3, 20250.490.500.480.490.494.16%255,634
Sep 2, 20250.510.510.450.470.47-8.65%876,871
Aug 29, 20250.560.580.510.510.51-5.50%433,811
Aug 28, 20250.570.570.530.540.54-4.19%311,247
Aug 27, 20250.610.610.550.560.56-4.99%357,574
Aug 26, 20250.620.630.580.590.59-1.43%580,629
Aug 25, 20250.620.620.580.600.60-3.65%443,316
Aug 22, 20250.560.620.550.620.6213.82%1,105,733
Aug 21, 20250.530.550.520.550.553.61%439,994
Aug 20, 20250.550.550.530.530.53-3.57%491,294
Aug 19, 20250.560.560.540.550.55-0.85%558,089
Aug 18, 20250.550.570.530.550.550.69%711,714
Aug 15, 20250.570.570.540.550.55-1.22%538,033