Rani Therapeutics Holdings, Inc. (RANI)
NASDAQ: RANI · Real-Time Price · USD
1.350
0.00 (0.00%)
At close: Dec 31, 2025, 4:00 PM EST
1.360
+0.010 (0.74%)
Pre-market: Jan 2, 2026, 5:37 AM EST
RANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | - | 1,271,398 |
| Dec 30, 2025 | 1.38 | 1.42 | 1.35 | 1.35 | 1.35 | -2.17% | 1,357,788 |
| Dec 29, 2025 | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 1,778,737 |
| Dec 26, 2025 | 1.47 | 1.47 | 1.35 | 1.40 | 1.40 | -5.41% | 3,042,596 |
| Dec 24, 2025 | 1.48 | 1.49 | 1.44 | 1.48 | 1.48 | 0.68% | 801,073 |
| Dec 23, 2025 | 1.46 | 1.53 | 1.45 | 1.47 | 1.47 | -1.34% | 1,308,105 |
| Dec 22, 2025 | 1.49 | 1.50 | 1.40 | 1.49 | 1.49 | -1.32% | 2,155,224 |
| Dec 19, 2025 | 1.51 | 1.53 | 1.45 | 1.51 | 1.51 | -0.66% | 4,742,567 |
| Dec 18, 2025 | 1.42 | 1.52 | 1.42 | 1.52 | 1.52 | 7.04% | 3,005,640 |
| Dec 17, 2025 | 1.44 | 1.46 | 1.36 | 1.42 | 1.42 | -1.39% | 3,633,102 |
| Dec 16, 2025 | 1.45 | 1.49 | 1.35 | 1.44 | 1.44 | -0.69% | 2,749,200 |
| Dec 15, 2025 | 1.40 | 1.48 | 1.36 | 1.45 | 1.45 | 8.21% | 2,983,309 |
| Dec 12, 2025 | 1.48 | 1.53 | 1.34 | 1.34 | 1.34 | -8.84% | 3,319,158 |
| Dec 11, 2025 | 1.56 | 1.56 | 1.43 | 1.47 | 1.47 | -5.77% | 2,945,485 |
| Dec 10, 2025 | 1.55 | 1.58 | 1.49 | 1.56 | 1.56 | 0.65% | 1,626,800 |
| Dec 9, 2025 | 1.54 | 1.63 | 1.50 | 1.55 | 1.55 | -0.64% | 1,823,413 |
| Dec 8, 2025 | 1.61 | 1.64 | 1.54 | 1.56 | 1.56 | -1.89% | 1,878,467 |
| Dec 5, 2025 | 1.58 | 1.67 | 1.55 | 1.59 | 1.59 | 1.27% | 2,223,154 |
| Dec 4, 2025 | 1.47 | 1.60 | 1.46 | 1.57 | 1.57 | -3.09% | 3,596,109 |
| Dec 3, 2025 | 1.40 | 1.65 | 1.38 | 1.62 | 1.62 | 17.39% | 4,942,987 |
| Dec 2, 2025 | 1.51 | 1.51 | 1.38 | 1.38 | 1.38 | -6.76% | 2,268,761 |
| Dec 1, 2025 | 1.55 | 1.57 | 1.44 | 1.48 | 1.48 | -7.50% | 2,192,656 |
| Nov 28, 2025 | 1.61 | 1.64 | 1.56 | 1.60 | 1.60 | -1.23% | 1,294,116 |
| Nov 26, 2025 | 1.61 | 1.68 | 1.57 | 1.62 | 1.62 | 0.62% | 1,712,529 |
| Nov 25, 2025 | 1.64 | 1.67 | 1.52 | 1.61 | 1.61 | -3.01% | 2,312,868 |
| Nov 24, 2025 | 1.68 | 1.69 | 1.57 | 1.66 | 1.66 | 1.84% | 3,380,567 |
| Nov 21, 2025 | 1.50 | 1.70 | 1.46 | 1.63 | 1.63 | 5.84% | 2,638,470 |
| Nov 20, 2025 | 1.76 | 1.82 | 1.53 | 1.54 | 1.54 | -12.00% | 3,222,413 |
| Nov 19, 2025 | 1.83 | 1.91 | 1.70 | 1.75 | 1.75 | -5.91% | 2,557,305 |
| Nov 18, 2025 | 1.89 | 1.98 | 1.81 | 1.86 | 1.86 | -4.12% | 1,824,141 |
| Nov 17, 2025 | 1.82 | 1.99 | 1.79 | 1.94 | 1.94 | 3.19% | 4,729,419 |
| Nov 14, 2025 | 1.90 | 1.96 | 1.87 | 1.88 | 1.88 | -2.59% | 2,690,852 |
| Nov 13, 2025 | 2.08 | 2.16 | 1.90 | 1.93 | 1.93 | -8.96% | 5,279,217 |
| Nov 12, 2025 | 1.88 | 2.15 | 1.88 | 2.12 | 2.12 | 9.28% | 4,398,521 |
| Nov 11, 2025 | 1.85 | 2.07 | 1.84 | 1.94 | 1.94 | 4.30% | 4,343,765 |
| Nov 10, 2025 | 2.01 | 2.10 | 1.78 | 1.86 | 1.86 | -7.92% | 4,579,368 |
| Nov 7, 2025 | 1.95 | 2.07 | 1.83 | 2.02 | 2.02 | -11.01% | 6,480,114 |
| Nov 6, 2025 | 2.49 | 2.63 | 2.22 | 2.27 | 2.27 | -9.20% | 9,050,029 |
| Nov 5, 2025 | 2.44 | 2.60 | 2.17 | 2.50 | 2.50 | 5.04% | 14,060,766 |
| Nov 4, 2025 | 2.08 | 2.60 | 2.06 | 2.38 | 2.38 | 10.70% | 26,733,562 |
| Nov 3, 2025 | 2.44 | 2.56 | 2.00 | 2.15 | 2.15 | -2.27% | 29,063,609 |
| Oct 31, 2025 | 1.55 | 2.40 | 1.54 | 2.20 | 2.20 | 51.72% | 60,956,408 |
| Oct 30, 2025 | 1.61 | 1.64 | 1.42 | 1.45 | 1.45 | -12.65% | 6,254,207 |
| Oct 29, 2025 | 1.86 | 1.89 | 1.65 | 1.66 | 1.66 | -12.17% | 6,813,646 |
| Oct 28, 2025 | 1.93 | 2.05 | 1.83 | 1.89 | 1.89 | 6.18% | 12,549,771 |
| Oct 27, 2025 | 1.93 | 2.17 | 1.78 | 1.78 | 1.78 | -2.20% | 13,880,005 |
| Oct 24, 2025 | 2.08 | 2.18 | 1.76 | 1.82 | 1.82 | -12.92% | 12,411,904 |
| 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 |