Rani Therapeutics Holdings, Inc. (RANI)
NASDAQ: RANI · Real-Time Price · USD
1.360
+0.020 (1.49%)
At close: Mar 28, 2025, 4:00 PM
1.399
+0.039 (2.87%)
After-hours: Mar 28, 2025, 7:59 PM EDT
RANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.35 | 1.40 | 1.32 | 1.36 | 1.36 | 1.49% | 142,195 |
| Mar 27, 2025 | 1.48 | 1.49 | 1.30 | 1.34 | 1.34 | -6.29% | 425,080 |
| Mar 26, 2025 | 1.49 | 1.50 | 1.40 | 1.43 | 1.43 | -0.69% | 290,892 |
| Mar 25, 2025 | 1.50 | 1.50 | 1.42 | 1.44 | 1.44 | -2.04% | 109,949 |
| Mar 24, 2025 | 1.55 | 1.56 | 1.45 | 1.47 | 1.47 | -5.16% | 179,222 |
| Mar 21, 2025 | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | 3.33% | 82,026 |
| Mar 20, 2025 | 1.49 | 1.53 | 1.48 | 1.50 | 1.50 | 2.04% | 48,111 |
| Mar 19, 2025 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -2.00% | 108,302 |
| Mar 18, 2025 | 1.54 | 1.54 | 1.48 | 1.50 | 1.50 | -2.60% | 48,759 |
| Mar 17, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 1.99% | 102,958 |
| Mar 14, 2025 | 1.47 | 1.54 | 1.46 | 1.51 | 1.51 | 3.42% | 58,305 |
| Mar 13, 2025 | 1.54 | 1.54 | 1.45 | 1.46 | 1.46 | -4.58% | 62,106 |
| Mar 12, 2025 | 1.43 | 1.56 | 1.41 | 1.53 | 1.53 | 4.79% | 141,789 |
| Mar 11, 2025 | 1.48 | 1.49 | 1.41 | 1.46 | 1.46 | -1.35% | 180,288 |
| Mar 10, 2025 | 1.51 | 1.55 | 1.46 | 1.48 | 1.48 | -5.13% | 139,596 |
| Mar 7, 2025 | 1.58 | 1.59 | 1.51 | 1.56 | 1.56 | -1.27% | 119,005 |
| Mar 6, 2025 | 1.54 | 1.58 | 1.49 | 1.58 | 1.58 | 2.60% | 170,267 |
| Mar 5, 2025 | 1.45 | 1.54 | 1.43 | 1.54 | 1.54 | 7.69% | 146,442 |
| Mar 4, 2025 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -2.72% | 158,231 |
| Mar 3, 2025 | 1.54 | 1.54 | 1.41 | 1.47 | 1.47 | -3.92% | 463,030 |
| Feb 28, 2025 | 1.50 | 1.53 | 1.47 | 1.53 | 1.53 | 2.00% | 192,695 |
| Feb 27, 2025 | 1.58 | 1.58 | 1.49 | 1.50 | 1.50 | -2.60% | 206,217 |
| Feb 26, 2025 | 1.45 | 1.56 | 1.45 | 1.54 | 1.54 | 5.12% | 158,823 |
| Feb 25, 2025 | 1.54 | 1.54 | 1.44 | 1.47 | 1.47 | -3.62% | 330,824 |
| Feb 24, 2025 | 1.64 | 1.65 | 1.50 | 1.52 | 1.52 | -8.43% | 418,173 |
| Feb 21, 2025 | 1.76 | 1.76 | 1.65 | 1.66 | 1.66 | -4.05% | 227,811 |
| Feb 20, 2025 | 1.67 | 1.77 | 1.59 | 1.73 | 1.73 | - | 346,779 |
| Feb 19, 2025 | 1.74 | 1.80 | 1.65 | 1.73 | 1.73 | -1.14% | 334,152 |
| Feb 18, 2025 | 1.84 | 1.85 | 1.71 | 1.75 | 1.75 | -5.41% | 468,336 |
| Feb 14, 2025 | 1.87 | 1.90 | 1.76 | 1.85 | 1.85 | 0.54% | 667,135 |
| Feb 13, 2025 | 1.81 | 1.89 | 1.72 | 1.84 | 1.84 | 8.88% | 1,433,302 |
| Feb 12, 2025 | 1.46 | 1.71 | 1.42 | 1.69 | 1.69 | 19.86% | 1,537,665 |
| Feb 11, 2025 | 1.42 | 1.48 | 1.35 | 1.41 | 1.41 | -0.70% | 693,869 |
| Feb 10, 2025 | 1.50 | 1.55 | 1.41 | 1.42 | 1.42 | -6.58% | 1,082,203 |
| Feb 7, 2025 | 1.60 | 1.65 | 1.50 | 1.52 | 1.52 | -7.88% | 2,225,870 |
| Feb 6, 2025 | 1.76 | 1.82 | 1.50 | 1.65 | 1.65 | 14.58% | 25,162,959 |
| Feb 5, 2025 | 1.37 | 1.45 | 1.36 | 1.44 | 1.44 | 5.11% | 10,158,875 |
| Feb 4, 2025 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | 0.74% | 101,249 |
| Feb 3, 2025 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 110,103 |
| Jan 31, 2025 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | 0.72% | 68,105 |
| Jan 30, 2025 | 1.40 | 1.41 | 1.35 | 1.38 | 1.38 | -0.72% | 207,591 |
| Jan 29, 2025 | 1.39 | 1.47 | 1.37 | 1.39 | 1.39 | -0.71% | 89,399 |
| Jan 28, 2025 | 1.44 | 1.45 | 1.35 | 1.40 | 1.40 | -2.10% | 115,253 |
| Jan 27, 2025 | 1.48 | 1.50 | 1.40 | 1.43 | 1.43 | -4.67% | 86,819 |
| Jan 24, 2025 | 1.49 | 1.52 | 1.45 | 1.50 | 1.50 | 1.35% | 113,903 |
| Jan 23, 2025 | 1.50 | 1.52 | 1.45 | 1.48 | 1.48 | -0.67% | 203,696 |
| Jan 22, 2025 | 1.40 | 1.50 | 1.37 | 1.49 | 1.49 | 5.67% | 239,867 |
| Jan 21, 2025 | 1.33 | 1.49 | 1.33 | 1.41 | 1.41 | 7.63% | 304,788 |
| Jan 17, 2025 | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -0.76% | 121,282 |
| Jan 16, 2025 | 1.31 | 1.34 | 1.27 | 1.32 | 1.32 | 0.76% | 171,811 |