Skip to main content
Rani Therapeutics Holdings, Inc. (RANI)
NASDAQ: RANI · Real-Time Price · USD
1.660
-0.070 (-4.05%)
Feb 21, 2025, 4:00 PM EST - Market closed

RANI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.761.761.651.661.66-4.05%227,811
Feb 20, 20251.671.771.591.731.73-346,779
Feb 19, 20251.741.801.651.731.73-1.14%334,152
Feb 18, 20251.841.851.711.751.75-5.41%468,336
Feb 14, 20251.871.901.761.851.850.54%667,135
Feb 13, 20251.811.891.721.841.848.88%1,433,302
Feb 12, 20251.461.711.421.691.6919.86%1,537,665
Feb 11, 20251.421.481.351.411.41-0.70%693,869
Feb 10, 20251.501.551.411.421.42-6.58%1,082,203
Feb 7, 20251.601.651.501.521.52-7.88%2,225,870
Feb 6, 20251.761.821.501.651.6514.58%25,162,959
Feb 5, 20251.371.451.361.441.445.11%10,158,875
Feb 4, 20251.351.401.351.371.370.74%101,249
Feb 3, 20251.351.391.351.361.36-2.16%110,103
Jan 31, 20251.421.431.381.391.390.72%68,105
Jan 30, 20251.401.411.351.381.38-0.72%207,591
Jan 29, 20251.391.471.371.391.39-0.71%89,399
Jan 28, 20251.441.451.351.401.40-2.10%115,253
Jan 27, 20251.481.501.401.431.43-4.67%86,819
Jan 24, 20251.491.521.451.501.501.35%113,903
Jan 23, 20251.501.521.451.481.48-0.67%203,696
Jan 22, 20251.401.501.371.491.495.67%239,867
Jan 21, 20251.331.491.331.411.417.63%304,788
Jan 17, 20251.321.351.311.311.31-0.76%121,282
Jan 16, 20251.311.341.271.321.320.76%171,811
Jan 15, 20251.301.321.271.311.312.34%154,072
Jan 14, 20251.301.321.261.281.28-1.54%180,293
Jan 13, 20251.271.311.241.301.304.00%266,550
Jan 10, 20251.391.391.251.251.25-8.09%557,598
Jan 8, 20251.421.481.341.361.36-4.90%437,784
Jan 7, 20251.501.541.421.431.43-4.03%181,953
Jan 6, 20251.581.601.461.491.49-2.30%376,259
Jan 3, 20251.451.611.451.531.534.45%525,099
Jan 2, 20251.381.481.381.461.466.57%384,852
Dec 31, 20241.501.501.361.371.37-7.43%597,697
Dec 30, 20241.381.551.351.481.484.23%550,105
Dec 27, 20241.371.501.361.421.42-525,993
Dec 26, 20241.401.451.371.421.42-490,421
Dec 24, 20241.401.441.361.421.42-223,632
Dec 23, 20241.401.521.371.421.421.43%492,377
Dec 20, 20241.311.421.301.401.407.69%464,136
Dec 19, 20241.381.421.301.301.30-2.26%577,895
Dec 18, 20241.411.531.331.331.33-8.90%1,138,195
Dec 17, 20241.621.641.441.461.46-8.18%915,880
Dec 16, 20241.631.721.581.591.59-4.22%814,011
Dec 13, 20241.771.771.601.661.66-4.60%694,688
Dec 12, 20241.851.871.741.741.74-6.45%585,621
Dec 11, 20241.901.921.851.861.86-2.11%280,649
Dec 10, 20241.932.001.881.901.90-1.55%382,707
Dec 9, 20241.971.971.921.931.93-315,582
Dec 6, 20241.851.971.851.931.934.32%409,949
Dec 5, 20241.911.951.851.851.85-4.15%473,555
Dec 4, 20241.971.971.901.931.93-1.53%408,527
Dec 3, 20241.992.041.931.961.96-2.00%383,109
Dec 2, 20242.032.041.902.002.00-0.99%802,666
Nov 29, 20242.002.031.992.022.021.51%254,467
Nov 27, 20241.962.031.951.991.992.05%559,938
Nov 26, 20242.072.101.941.951.95-6.25%746,278
Nov 25, 20242.082.162.062.082.08-635,401
Nov 22, 20242.072.122.042.082.081.96%415,480
Nov 21, 20242.042.082.012.042.04-0.49%340,314
Nov 20, 20242.072.102.002.052.05-0.24%422,574
Nov 19, 20242.032.062.002.062.060.24%543,950
Nov 18, 20242.262.292.002.052.05-9.69%1,354,119
Nov 15, 20242.372.372.232.272.27-3.40%304,761
Nov 14, 20242.422.472.262.352.35-4.86%700,677
Nov 13, 20242.552.592.452.472.47-3.89%278,906
Nov 12, 20242.622.672.552.572.57-1.91%335,035
Nov 11, 20242.412.632.412.622.628.71%612,428
Nov 8, 20242.542.542.322.412.41-3.98%632,581
Nov 7, 20242.502.562.432.512.511.21%530,721
Nov 6, 20242.472.622.422.482.482.06%773,484
Nov 5, 20242.442.472.342.432.430.83%362,495
Nov 4, 20242.332.482.252.412.414.33%911,649
Nov 1, 20242.332.332.222.312.310.87%432,644
Oct 31, 20242.342.342.222.292.29-1.29%382,944
Oct 30, 20242.342.362.282.322.32-0.85%542,321
Oct 29, 20242.292.412.262.342.341.30%786,510
Oct 28, 20242.412.572.192.312.31-1.28%1,872,898
Oct 25, 20242.372.522.322.342.34-2.09%828,295
Oct 24, 20242.502.612.372.392.39-5.16%743,925
Oct 23, 20242.392.582.312.522.525.88%1,309,416
Oct 22, 20242.502.552.352.382.38-7.39%1,570,187
Oct 21, 20242.702.722.552.572.57-4.10%1,335,658
Oct 18, 20242.642.782.552.682.681.90%1,828,110
Oct 17, 20242.752.812.502.632.631.15%2,584,814
Oct 16, 20242.352.902.352.602.6022.64%8,411,856
Oct 15, 20243.603.752.102.122.12-33.33%20,053,137
Oct 14, 20242.533.342.513.183.1857.43%55,213,507
Oct 11, 20242.282.342.022.022.02-12.55%241,668
Oct 10, 20242.352.352.162.312.31-1.70%37,879
Oct 9, 20242.222.352.152.352.357.31%35,603
Oct 8, 20242.232.262.152.192.19-3.10%23,256
Oct 7, 20242.322.342.182.262.26-3.42%48,870
Oct 4, 20242.362.382.212.342.341.74%39,112
Oct 3, 20242.302.332.102.302.304.07%45,726
Oct 2, 20242.322.322.072.212.21-4.33%70,125
Oct 1, 20242.182.322.122.312.316.94%26,685
Sep 30, 20242.112.182.102.162.16-48,725
Sep 27, 20242.132.162.072.162.162.37%22,264