Rani Therapeutics Holdings, Inc. (RANI)
NASDAQ: RANI · Real-Time Price · USD
0.6440
-0.0163 (-2.47%)
At close: Jul 11, 2025, 4:00 PM
0.6655
+0.0215 (3.34%)
After-hours: Jul 11, 2025, 7:38 PM EDT
RANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 0.68 | 0.77 | 0.67 | 0.75 | 0.75 | 7.01% | 408,807 |
| May 19, 2025 | 0.64 | 0.71 | 0.63 | 0.70 | 0.70 | 9.27% | 847,707 |
| May 16, 2025 | 0.57 | 0.80 | 0.56 | 0.64 | 0.64 | 12.23% | 2,550,259 |
| May 15, 2025 | 0.57 | 0.58 | 0.51 | 0.57 | 0.57 | 2.51% | 338,892 |
| May 14, 2025 | 0.56 | 0.75 | 0.50 | 0.56 | 0.56 | 15.59% | 6,526,858 |
| May 13, 2025 | 0.60 | 0.61 | 0.46 | 0.48 | 0.48 | -21.42% | 1,578,371 |
| May 12, 2025 | 0.77 | 0.77 | 0.60 | 0.61 | 0.61 | -16.03% | 919,207 |
| May 9, 2025 | 0.75 | 0.84 | 0.72 | 0.73 | 0.73 | -5.93% | 387,747 |
| May 8, 2025 | 0.85 | 0.88 | 0.73 | 0.78 | 0.78 | -7.40% | 551,563 |
| May 7, 2025 | 1.00 | 1.02 | 0.78 | 0.84 | 0.84 | -22.41% | 690,484 |
| May 6, 2025 | 1.05 | 1.10 | 1.02 | 1.08 | 1.08 | - | 326,396 |
| May 5, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | - | 57,205 |
| May 2, 2025 | 1.07 | 1.11 | 1.05 | 1.08 | 1.08 | 0.93% | 178,030 |
| May 1, 2025 | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -3.60% | 122,608 |
| Apr 30, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | - | 90,735 |