Rani Therapeutics Holdings, Inc. (RANI)

NASDAQ: RANI · Real-Time Price · USD

0.8400

-0.0325 (-3.72%)

At close: Sep 9, 2026, 4:00 PM EDT

0.8699

+0.0299 (3.56%)

After-hours: Sep 9, 2026, 7:39 PM EDT

RANI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	0.88	0.88	0.84	0.84	0.84	-3.72%	315,376
Sep 8, 2026	0.87	0.90	0.86	0.87	0.87	0.83%	529,657
Sep 4, 2026	0.86	0.88	0.85	0.87	0.87	1.54%	365,748
Sep 3, 2026	0.86	0.87	0.84	0.85	0.85	-0.68%	391,158
Sep 2, 2026	0.85	0.88	0.84	0.86	0.86	-0.75%	425,591
Sep 1, 2026	0.85	0.90	0.84	0.86	0.86	1.25%	1,155,514
Aug 31, 2026	0.86	0.87	0.84	0.85	0.85	1.64%	381,925
Aug 28, 2026	0.86	0.86	0.84	0.84	0.84	-1.66%	371,088
Aug 27, 2026	0.84	0.87	0.84	0.85	0.85	1.52%	310,577
Aug 26, 2026	0.88	0.89	0.84	0.84	0.84	-5.57%	528,371
Aug 25, 2026	0.89	0.90	0.86	0.89	0.89	1.37%	780,259
Aug 24, 2026	0.89	0.89	0.84	0.88	0.88	-0.11%	468,946
Aug 21, 2026	0.88	0.90	0.86	0.88	0.88	3.41%	693,342
Aug 20, 2026	0.86	0.90	0.85	0.85	0.85	-7.16%	768,475
Aug 19, 2026	0.81	0.93	0.80	0.92	0.92	11.05%	1,351,553
Aug 18, 2026	0.81	0.89	0.75	0.83	0.83	3.71%	2,628,079
Aug 17, 2026	0.81	0.82	0.78	0.80	0.80	-0.03%	468,542
Aug 14, 2026	0.78	0.82	0.77	0.80	0.80	-0.23%	885,245
Aug 13, 2026	0.81	0.82	0.78	0.80	0.80	-0.61%	373,505
Aug 12, 2026	0.77	0.82	0.77	0.80	0.80	2.27%	539,080
Aug 11, 2026	0.78	0.81	0.77	0.79	0.79	1.04%	323,562
Aug 10, 2026	0.80	0.80	0.76	0.78	0.78	-1.91%	338,666
Aug 7, 2026	0.78	0.80	0.78	0.79	0.79	1.40%	202,062
Aug 6, 2026	0.79	0.81	0.78	0.78	0.78	0.14%	696,086
Aug 5, 2026	0.82	0.84	0.77	0.78	0.78	-4.88%	747,044
Aug 4, 2026	0.80	0.86	0.80	0.82	0.82	2.33%	1,120,205
Aug 3, 2026	0.78	0.83	0.78	0.80	0.80	3.51%	618,188
Jul 31, 2026	0.82	0.84	0.76	0.77	0.77	-5.63%	436,513
Jul 30, 2026	0.85	0.86	0.81	0.82	0.82	-2.80%	238,859
Jul 29, 2026	0.81	0.87	0.79	0.84	0.84	3.00%	722,597
Jul 28, 2026	0.79	0.83	0.78	0.82	0.82	1.14%	342,490
Jul 27, 2026	0.82	0.87	0.78	0.81	0.81	-4.79%	839,161
Jul 24, 2026	0.87	0.95	0.84	0.85	0.85	-4.39%	1,443,479
Jul 23, 2026	0.87	0.90	0.77	0.89	0.89	-0.75%	1,435,194
Jul 22, 2026	0.72	0.92	0.69	0.90	0.90	29.77%	6,333,087
Jul 21, 2026	0.66	0.70	0.64	0.69	0.69	0.68%	591,064
Jul 20, 2026	0.70	0.70	0.65	0.69	0.69	-1.58%	393,888
Jul 17, 2026	0.66	0.73	0.65	0.70	0.70	4.09%	1,195,568
Jul 16, 2026	0.68	0.68	0.65	0.67	0.67	-1.05%	857,371
Jul 15, 2026	0.68	0.70	0.65	0.68	0.68	4.31%	868,733
Jul 14, 2026	0.65	0.67	0.64	0.65	0.65	2.59%	468,959
Jul 13, 2026	0.69	0.70	0.61	0.63	0.63	-7.95%	1,118,391
Jul 10, 2026	0.71	0.73	0.67	0.69	0.69	-1.58%	798,352
Jul 9, 2026	0.69	0.70	0.66	0.70	0.70	0.75%	603,296
Jul 8, 2026	0.68	0.70	0.66	0.69	0.69	-2.30%	631,725
Jul 7, 2026	0.81	0.81	0.70	0.71	0.71	-10.55%	1,579,084
Jul 6, 2026	0.76	0.83	0.76	0.79	0.79	2.81%	950,800
Jul 2, 2026	0.78	0.82	0.77	0.77	0.77	0.38%	504,534
Jul 1, 2026	0.77	0.78	0.75	0.77	0.77	1.05%	473,116
Jun 30, 2026	0.75	0.77	0.75	0.76	0.76	-0.56%	213,003