Rani Therapeutics Holdings, Inc. (RANI)

NASDAQ: RANI · Real-Time Price · USD

0.5468

+0.0306 (5.93%)

At close: Nov 6, 2026, 4:00 PM EST

0.5501

+0.0033 (0.60%)

Pre-market: Nov 9, 2026, 8:24 AM EST

RANI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.54	0.55	0.53	0.55	0.55	5.93%	462,617
Nov 5, 2026	0.58	0.58	0.51	0.52	0.52	-9.88%	697,746
Nov 4, 2026	0.57	0.58	0.56	0.57	0.57	3.06%	286,187
Nov 3, 2026	0.56	0.60	0.55	0.56	0.56	0.72%	651,953
Nov 2, 2026	0.58	0.60	0.55	0.55	0.55	-6.47%	415,910
Oct 30, 2026	0.60	0.61	0.57	0.59	0.59	-2.54%	714,342
Oct 29, 2026	0.61	0.62	0.60	0.61	0.61	-1.61%	407,719
Oct 28, 2026	0.61	0.62	0.60	0.62	0.62	0.98%	326,935
Oct 27, 2026	0.62	0.63	0.60	0.61	0.61	-1.28%	329,612
Oct 26, 2026	0.62	0.63	0.59	0.62	0.62	1.86%	303,054
Oct 23, 2026	0.60	0.61	0.59	0.61	0.61	3.11%	290,766
Oct 22, 2026	0.62	0.63	0.57	0.59	0.59	-2.88%	773,552
Oct 21, 2026	0.66	0.66	0.60	0.61	0.61	-7.32%	688,340
Oct 20, 2026	0.66	0.68	0.64	0.65	0.65	0.38%	459,300
Oct 19, 2026	0.64	0.66	0.63	0.65	0.65	1.51%	457,869
Oct 16, 2026	0.69	0.70	0.64	0.64	0.64	-5.79%	589,284
Oct 15, 2026	0.66	0.69	0.65	0.68	0.68	1.46%	451,360
Oct 14, 2026	0.71	0.75	0.66	0.67	0.67	-8.59%	1,203,166
Oct 13, 2026	0.75	0.77	0.71	0.73	0.73	-2.36%	918,670
Oct 12, 2026	0.79	0.80	0.75	0.75	0.75	-6.02%	431,084
Oct 9, 2026	0.80	0.82	0.79	0.80	0.80	0.88%	235,938
Oct 8, 2026	0.80	0.84	0.79	0.79	0.79	-2.48%	453,403
Oct 7, 2026	0.81	0.84	0.79	0.81	0.81	-2.01%	232,208
Oct 6, 2026	0.80	0.83	0.78	0.83	0.83	6.96%	961,665
Oct 5, 2026	0.84	0.84	0.77	0.77	0.77	-4.43%	582,531
Oct 2, 2026	0.81	0.83	0.80	0.81	0.81	1.92%	418,523
Oct 1, 2026	0.82	0.85	0.79	0.80	0.80	0.57%	484,899
Sep 30, 2026	0.81	0.82	0.78	0.79	0.79	-1.16%	468,356
Sep 29, 2026	0.80	0.82	0.78	0.80	0.80	3.13%	405,619
Sep 28, 2026	0.76	0.80	0.74	0.78	0.78	2.21%	624,803
Sep 25, 2026	0.76	0.78	0.73	0.76	0.76	1.36%	382,619
Sep 24, 2026	0.78	0.79	0.75	0.75	0.75	-2.35%	607,394
Sep 23, 2026	0.81	0.81	0.77	0.77	0.77	-1.40%	648,575
Sep 22, 2026	0.80	0.83	0.78	0.78	0.78	-1.46%	652,027
Sep 21, 2026	0.86	0.87	0.79	0.79	0.79	-8.42%	681,298
Sep 18, 2026	0.85	0.86	0.82	0.86	0.86	1.22%	386,984
Sep 17, 2026	0.76	0.86	0.76	0.85	0.85	12.65%	665,044
Sep 16, 2026	0.81	0.84	0.76	0.76	0.76	-7.97%	1,440,866
Sep 15, 2026	0.83	0.85	0.79	0.82	0.82	-1.71%	733,971
Sep 14, 2026	0.85	0.86	0.83	0.84	0.84	-0.81%	372,881
Sep 11, 2026	0.85	0.85	0.83	0.84	0.84	2.51%	312,325
Sep 10, 2026	0.85	0.85	0.82	0.82	0.82	-2.14%	190,016
Sep 9, 2026	0.88	0.88	0.84	0.84	0.84	-3.72%	317,782
Sep 8, 2026	0.87	0.90	0.86	0.87	0.87	0.83%	531,880
Sep 4, 2026	0.86	0.88	0.85	0.87	0.87	1.54%	381,105
Sep 3, 2026	0.86	0.87	0.84	0.85	0.85	-0.68%	392,227
Sep 2, 2026	0.85	0.88	0.84	0.86	0.86	-0.75%	426,670
Sep 1, 2026	0.85	0.90	0.84	0.86	0.86	1.25%	1,155,898
Aug 31, 2026	0.86	0.87	0.84	0.85	0.85	1.64%	382,589
Aug 28, 2026	0.86	0.86	0.84	0.84	0.84	-1.66%	371,386