Rani Therapeutics Holdings, Inc. (RANI)

NASDAQ: RANI · Real-Time Price · USD

0.689887

-0.0194 (-2.74%)

At close: Jul 8, 2026, 4:00 PM EDT

0.7000

+0.0101 (1.47%)

After-hours: Jul 8, 2026, 7:43 PM EDT

RANI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	0.68	0.70	0.66	0.69	0.69	-2.30%	631,383
Jul 7, 2026	0.81	0.81	0.70	0.71	0.71	-10.55%	1,567,562
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
Jun 29, 2026	0.74	0.77	0.73	0.76	0.76	3.91%	545,525
Jun 26, 2026	0.75	0.77	0.72	0.74	0.74	-0.86%	830,349
Jun 25, 2026	0.79	0.79	0.73	0.74	0.74	-3.22%	461,037
Jun 24, 2026	0.79	0.79	0.75	0.77	0.77	1.59%	748,640
Jun 23, 2026	0.77	0.80	0.75	0.76	0.76	-2.29%	413,658
Jun 22, 2026	0.78	0.83	0.77	0.77	0.77	-1.24%	609,539
Jun 18, 2026	0.77	0.79	0.77	0.78	0.78	2.25%	308,786
Jun 17, 2026	0.75	0.80	0.75	0.77	0.77	0.72%	556,574
Jun 16, 2026	0.76	0.78	0.73	0.76	0.76	-1.09%	750,574
Jun 15, 2026	0.80	0.81	0.76	0.77	0.77	1.05%	796,189
Jun 12, 2026	0.79	0.81	0.76	0.76	0.76	-5.22%	910,010
Jun 11, 2026	0.80	0.81	0.76	0.80	0.80	2.43%	564,224
Jun 10, 2026	0.82	0.83	0.77	0.78	0.78	-3.48%	572,501
Jun 9, 2026	0.84	0.85	0.80	0.81	0.81	-3.38%	1,232,347
Jun 8, 2026	0.84	0.85	0.82	0.84	0.84	1.22%	488,414
Jun 5, 2026	0.89	0.90	0.81	0.83	0.83	-7.69%	846,130
Jun 4, 2026	0.86	0.93	0.86	0.90	0.90	2.69%	710,398
Jun 3, 2026	0.86	0.88	0.83	0.88	0.88	2.03%	718,598
Jun 2, 2026	0.89	0.90	0.82	0.86	0.86	-4.24%	1,466,684
Jun 1, 2026	0.95	0.96	0.89	0.90	0.90	-5.80%	2,041,450
May 29, 2026	0.95	0.99	0.93	0.95	0.95	-0.07%	1,007,858
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