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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.08 | 2.18 | 1.76 | 1.82 | 1.82 | -12.92% | 11,966,390 |
| Oct 23, 2025 | 2.43 | 2.48 | 1.81 | 2.09 | 2.09 | -13.46% | 20,503,462 |
| Oct 22, 2025 | 3.56 | 3.87 | 2.26 | 2.42 | 2.42 | -15.26% | 63,298,052 |
| Oct 21, 2025 | 2.27 | 3.32 | 2.26 | 2.85 | 2.85 | 26.67% | 124,847,450 |
| Oct 20, 2025 | 2.10 | 2.82 | 1.83 | 2.25 | 2.25 | 37.20% | 172,050,410 |
| Oct 17, 2025 | 1.37 | 2.39 | 1.13 | 1.64 | 1.64 | 248.27% | 483,870,670 |
| Oct 16, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -3.98% | 274,253 |
| Oct 15, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 1.24% | 241,757 |
| Oct 14, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 3.39% | 470,318 |
| Oct 13, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 2.25% | 578,414 |
| Oct 10, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.98% | 644,309 |
| Oct 9, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -2.63% | 358,829 |
| Oct 8, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.92% | 375,430 |
| Oct 7, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.17% | 226,079 |
| Oct 6, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 0.12% | 180,304 |
| Oct 3, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | - | 275,983 |
| Oct 2, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | -0.79% | 225,020 |
| Oct 1, 2025 | 0.48 | 0.53 | 0.48 | 0.51 | 0.51 | 1.84% | 443,969 |
| Sep 30, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 2.00% | 230,662 |
| Sep 29, 2025 | 0.49 | 0.50 | 0.47 | 0.49 | 0.49 | 2.08% | 268,841 |
| Sep 26, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 0.17% | 205,712 |
| Sep 25, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -2.20% | 194,449 |
| Sep 24, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 2.06% | 191,670 |
| Sep 23, 2025 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | -3.28% | 199,114 |
| Sep 22, 2025 | 0.50 | 0.54 | 0.48 | 0.50 | 0.50 | -3.59% | 403,499 |
| Sep 19, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 6.91% | 578,537 |
| Sep 18, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 2.38% | 234,889 |
| Sep 17, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | 0.47 | -5.73% | 219,013 |
| Sep 16, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 2.28% | 357,652 |
| Sep 15, 2025 | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | -2.34% | 265,012 |
| Sep 12, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | -1.01% | 214,901 |
| Sep 11, 2025 | 0.48 | 0.51 | 0.47 | 0.50 | 0.50 | 3.85% | 245,984 |
| Sep 10, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -2.68% | 165,699 |
| Sep 9, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -0.12% | 195,835 |
| Sep 8, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -0.44% | 217,989 |
| Sep 5, 2025 | 0.48 | 0.51 | 0.46 | 0.50 | 0.50 | 9.17% | 359,263 |
| Sep 4, 2025 | 0.48 | 0.48 | 0.44 | 0.46 | 0.46 | -5.23% | 772,581 |
| Sep 3, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 4.16% | 255,634 |
| Sep 2, 2025 | 0.51 | 0.51 | 0.45 | 0.47 | 0.47 | -8.65% | 876,871 |
| Aug 29, 2025 | 0.56 | 0.58 | 0.51 | 0.51 | 0.51 | -5.50% | 433,811 |
| Aug 28, 2025 | 0.57 | 0.57 | 0.53 | 0.54 | 0.54 | -4.19% | 311,247 |
| Aug 27, 2025 | 0.61 | 0.61 | 0.55 | 0.56 | 0.56 | -4.99% | 357,574 |
| Aug 26, 2025 | 0.62 | 0.63 | 0.58 | 0.59 | 0.59 | -1.43% | 580,629 |
| Aug 25, 2025 | 0.62 | 0.62 | 0.58 | 0.60 | 0.60 | -3.65% | 443,316 |
| Aug 22, 2025 | 0.56 | 0.62 | 0.55 | 0.62 | 0.62 | 13.82% | 1,105,733 |
| Aug 21, 2025 | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | 3.61% | 439,994 |
| Aug 20, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.57% | 491,294 |
| Aug 19, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.85% | 558,089 |
| Aug 18, 2025 | 0.55 | 0.57 | 0.53 | 0.55 | 0.55 | 0.69% | 711,714 |
| Aug 15, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -1.22% | 538,033 |