Rani Therapeutics Holdings, Inc. (RANI)

RANI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.98	0.98	0.93	0.94	-	-11.93%	1,935,056
May 22, 2026	1.07	1.10	1.05	1.07	1.07	-	724,756
May 21, 2026	1.06	1.11	1.05	1.07	1.07	-1.83%	995,084
May 20, 2026	0.91	1.12	0.89	1.09	1.09	23.25%	2,417,611
May 19, 2026	0.96	0.97	0.88	0.88	0.88	-9.04%	1,280,570
May 18, 2026	1.06	1.12	0.96	0.97	0.97	-9.97%	1,416,285
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
Apr 6, 2026	0.85	0.92	0.82	0.83	0.83	-1.16%	917,306
Apr 2, 2026	0.80	0.87	0.76	0.84	0.84	4.27%	1,062,884
Apr 1, 2026	0.74	0.81	0.68	0.81	0.81	9.61%	2,329,480
Mar 31, 2026	0.76	0.84	0.72	0.73	0.73	-3.71%	2,317,286
Mar 30, 2026	0.83	0.84	0.70	0.76	0.76	-5.86%	3,375,115
Mar 27, 2026	1.05	1.06	0.81	0.81	0.81	-24.94%	3,658,495
Mar 26, 2026	1.22	1.22	1.07	1.08	1.08	-5.26%	2,549,682
Mar 25, 2026	1.08	1.15	1.08	1.14	1.14	7.55%	897,968
Mar 24, 2026	1.15	1.15	1.06	1.06	1.06	-7.02%	1,134,234
Mar 23, 2026	1.14	1.19	1.13	1.14	1.14	0.88%	885,365
Mar 20, 2026	1.16	1.17	1.10	1.13	1.13	-1.74%	906,751
Mar 19, 2026	1.18	1.18	1.10	1.15	1.15	-3.36%	1,190,204
Mar 18, 2026	1.30	1.31	1.17	1.19	1.19	-9.16%	2,566,583
Mar 17, 2026	1.33	1.37	1.30	1.31	1.31	-0.76%	877,899
Mar 16, 2026	1.32	1.35	1.31	1.32	1.32	-	616,132

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.