Rani Therapeutics Holdings, Inc. (RANI)

NASDAQ: RANI · Real-Time Price · USD

0.7597

-0.0084 (-1.09%)

At close: Jun 16, 2026, 4:00 PM EDT

0.7764

+0.0167 (2.20%)

After-hours: Jun 16, 2026, 6:37 PM EDT

RANI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	0.76	0.78	0.73	0.76	0.76	-1.09%	749,952
Jun 15, 2026	0.80	0.81	0.76	0.77	0.77	1.05%	791,833
Jun 12, 2026	0.79	0.81	0.76	0.76	0.76	-5.22%	895,438
Jun 11, 2026	0.80	0.81	0.76	0.80	0.80	2.43%	550,039
Jun 10, 2026	0.82	0.83	0.77	0.78	0.78	-3.48%	546,429
Jun 9, 2026	0.84	0.85	0.80	0.81	0.81	-3.38%	1,191,741
Jun 8, 2026	0.84	0.85	0.82	0.84	0.84	1.22%	484,741
Jun 5, 2026	0.89	0.90	0.81	0.83	0.83	-7.69%	843,420
Jun 4, 2026	0.86	0.93	0.86	0.90	0.90	2.69%	707,161
Jun 3, 2026	0.86	0.88	0.83	0.88	0.88	2.03%	707,773
Jun 2, 2026	0.89	0.90	0.82	0.86	0.86	-4.24%	1,432,582
Jun 1, 2026	0.95	0.96	0.89	0.90	0.90	-5.80%	2,037,138
May 29, 2026	0.95	0.99	0.93	0.95	0.95	-0.07%	1,005,075
May 28, 2026	0.93	0.99	0.92	0.95	0.95	0.16%	1,098,428
May 27, 2026	0.92	0.96	0.92	0.95	0.95	1.01%	805,819
May 26, 2026	0.99	0.99	0.92	0.94	0.94	-12.10%	1,946,048
May 22, 2026	1.07	1.10	1.05	1.07	1.07	-	764,275
May 21, 2026	1.06	1.11	1.05	1.07	1.07	-1.83%	1,034,886
May 20, 2026	0.91	1.12	0.89	1.09	1.09	23.25%	2,457,947
May 19, 2026	0.96	0.97	0.88	0.88	0.88	-9.04%	1,285,131
May 18, 2026	1.06	1.12	0.96	0.97	0.97	-9.97%	1,432,264
May 15, 2026	1.11	1.12	1.06	1.08	1.08	-2.70%	994,049
May 14, 2026	1.06	1.14	1.05	1.11	1.11	5.71%	1,586,738
May 13, 2026	1.10	1.10	1.05	1.05	1.05	-4.55%	894,412
May 12, 2026	1.08	1.12	1.02	1.10	1.10	2.80%	1,111,652
May 11, 2026	1.00	1.11	0.99	1.07	1.07	10.82%	2,331,519
May 8, 2026	0.97	0.98	0.95	0.97	0.97	3.71%	402,291
May 7, 2026	0.96	0.98	0.92	0.93	0.93	-3.03%	364,909
May 6, 2026	0.90	1.00	0.89	0.96	0.96	8.62%	1,020,573
May 5, 2026	0.93	0.94	0.88	0.88	0.88	-5.18%	714,202
May 4, 2026	0.94	0.96	0.91	0.93	0.93	-0.83%	495,736
May 1, 2026	0.91	0.95	0.87	0.94	0.94	5.87%	620,257
Apr 30, 2026	0.87	0.90	0.85	0.89	0.89	1.65%	387,385
Apr 29, 2026	0.87	0.87	0.83	0.87	0.87	0.63%	447,063
Apr 28, 2026	0.89	0.91	0.85	0.87	0.87	-2.46%	366,273
Apr 27, 2026	0.94	0.98	0.87	0.89	0.89	-5.22%	602,660
Apr 24, 2026	0.95	0.95	0.88	0.94	0.94	2.56%	486,960
Apr 23, 2026	0.95	0.95	0.88	0.92	0.92	-3.63%	560,391
Apr 22, 2026	0.97	0.98	0.93	0.95	0.95	0.23%	703,972
Apr 21, 2026	0.99	1.05	0.94	0.95	0.95	-2.66%	900,344
Apr 20, 2026	0.96	0.99	0.91	0.97	0.97	1.81%	777,290
Apr 17, 2026	0.92	0.99	0.88	0.96	0.96	4.07%	1,305,216
Apr 16, 2026	0.95	0.97	0.87	0.92	0.92	-4.27%	826,479
Apr 15, 2026	0.86	0.99	0.85	0.96	0.96	14.65%	1,023,624
Apr 14, 2026	0.78	0.86	0.78	0.84	0.84	7.68%	1,182,300
Apr 13, 2026	0.71	0.78	0.71	0.78	0.78	5.08%	1,081,634
Apr 10, 2026	0.80	0.80	0.72	0.74	0.74	-5.13%	1,182,939
Apr 9, 2026	0.84	0.84	0.77	0.78	0.78	-6.15%	1,340,446
Apr 8, 2026	0.85	0.86	0.82	0.83	0.83	1.65%	869,605
Apr 7, 2026	0.82	0.83	0.78	0.82	0.82	-1.51%	612,722