Rani Therapeutics Holdings, Inc. (RANI)

NASDAQ: RANI · Real-Time Price · USD

0.8003

+0.0243 (3.13%)

At close: Sep 29, 2026, 4:00 PM EDT

0.8183

+0.0180 (2.25%)

After-hours: Sep 29, 2026, 7:30 PM EDT

RANI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	0.80	0.82	0.78	0.80	0.80	3.13%	404,665
Sep 28, 2026	0.76	0.80	0.74	0.78	0.78	2.21%	624,220
Sep 25, 2026	0.76	0.78	0.73	0.76	0.76	1.36%	378,672
Sep 24, 2026	0.78	0.79	0.75	0.75	0.75	-2.35%	604,912
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
Aug 27, 2026	0.84	0.87	0.84	0.85	0.85	1.52%	313,040
Aug 26, 2026	0.88	0.89	0.84	0.84	0.84	-5.57%	539,894
Aug 25, 2026	0.89	0.90	0.86	0.89	0.89	1.37%	782,316
Aug 24, 2026	0.89	0.89	0.84	0.88	0.88	-0.11%	471,822
Aug 21, 2026	0.88	0.90	0.86	0.88	0.88	3.41%	708,398
Aug 20, 2026	0.86	0.90	0.85	0.85	0.85	-7.16%	769,615
Aug 19, 2026	0.81	0.93	0.80	0.92	0.92	11.05%	1,363,444
Aug 18, 2026	0.81	0.89	0.75	0.83	0.83	3.71%	2,632,592
Aug 17, 2026	0.81	0.82	0.78	0.80	0.80	-0.03%	469,360
Aug 14, 2026	0.78	0.82	0.77	0.80	0.80	-0.23%	889,227
Aug 13, 2026	0.81	0.82	0.78	0.80	0.80	-0.61%	374,013
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