Rani Therapeutics Holdings, Inc. (RANI)
NASDAQ: RANI · Real-Time Price · USD
0.5072
+0.0022 (0.44%)
Oct 6, 2025, 11:11 AM EDT - Market open

RANI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20250.530.580.500.560.565.45%1,710,940
Aug 13, 20250.540.570.520.530.53-0.56%904,155
Aug 12, 20250.490.540.490.530.536.20%1,044,390
Aug 11, 20250.520.530.500.500.50-5.30%1,133,580
Aug 8, 20250.520.540.520.530.53-0.94%525,717
Aug 7, 20250.550.580.530.530.53-3.04%763,593
Aug 6, 20250.550.560.530.550.550.68%515,864
Aug 5, 20250.550.580.520.550.55-0.36%651,613
Aug 4, 20250.550.560.510.550.553.71%673,204
Aug 1, 20250.530.540.520.530.53-1.40%606,471
Jul 31, 20250.530.550.520.540.54-2.05%575,069
Jul 30, 20250.530.560.520.550.551.33%463,351
Jul 29, 20250.550.570.510.540.54-2.00%1,024,629
Jul 28, 20250.540.590.540.550.553.55%942,835
Jul 25, 20250.520.540.490.530.536.10%1,319,982