Rain Enhancement Technologies Holdco, Inc. (RAIN)
NASDAQ: RAIN · Real-Time Price · USD
2.740
-0.040 (-1.44%)
Mar 6, 2026, 4:00 PM EST - Market closed
RAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.85 | 2.85 | 2.63 | 2.76 | - | -0.72% | 2,403 |
| Mar 5, 2026 | 2.83 | 2.83 | 2.70 | 2.78 | 2.78 | -1.07% | 14,437 |
| Mar 4, 2026 | 2.70 | 2.85 | 2.58 | 2.81 | 2.81 | 6.44% | 29,218 |
| Mar 3, 2026 | 2.60 | 2.67 | 2.55 | 2.64 | 2.64 | 2.72% | 8,065 |
| Mar 2, 2026 | 2.62 | 2.66 | 2.46 | 2.57 | 2.57 | - | 9,790 |
| Feb 27, 2026 | 2.56 | 2.59 | 2.45 | 2.57 | 2.57 | -1.53% | 22,755 |
| Feb 26, 2026 | 2.59 | 2.61 | 2.54 | 2.61 | 2.61 | 1.16% | 5,936 |
| Feb 25, 2026 | 2.69 | 2.84 | 2.55 | 2.58 | 2.58 | 2.38% | 8,265 |
| Feb 24, 2026 | 2.70 | 2.75 | 2.52 | 2.52 | 2.52 | 0.40% | 11,317 |
| Feb 23, 2026 | 2.55 | 2.98 | 2.51 | 2.51 | 2.51 | -3.09% | 9,675 |
| Feb 20, 2026 | 2.65 | 2.69 | 2.59 | 2.59 | 2.59 | -1.52% | 8,914 |
| Feb 19, 2026 | 2.61 | 2.78 | 2.57 | 2.63 | 2.63 | 0.38% | 18,433 |
| Feb 18, 2026 | 2.85 | 2.85 | 2.55 | 2.62 | 2.62 | -7.75% | 21,023 |
| Feb 17, 2026 | 3.00 | 3.00 | 2.56 | 2.84 | 2.84 | 2.16% | 55,494 |
| Feb 13, 2026 | 2.44 | 3.04 | 2.44 | 2.78 | 2.78 | 24.11% | 375,281 |
| Feb 12, 2026 | 2.28 | 2.39 | 2.24 | 2.24 | 2.24 | 2.28% | 39,586 |
| Feb 11, 2026 | 2.21 | 2.23 | 2.11 | 2.19 | 2.19 | -0.27% | 18,670 |
| Feb 10, 2026 | 2.14 | 2.25 | 2.07 | 2.20 | 2.20 | 2.14% | 5,427 |
| Feb 9, 2026 | 2.27 | 2.28 | 2.10 | 2.15 | 2.15 | -1.83% | 9,527 |
| Feb 6, 2026 | 2.23 | 2.41 | 2.18 | 2.19 | 2.19 | -2.67% | 5,015 |
| Feb 5, 2026 | 2.30 | 2.40 | 2.25 | 2.25 | 2.25 | 2.27% | 9,024 |
| Feb 4, 2026 | 2.33 | 2.35 | 2.20 | 2.20 | 2.20 | -2.44% | 5,054 |
| Feb 3, 2026 | 2.35 | 2.38 | 2.26 | 2.26 | 2.26 | -1.53% | 5,458 |
| Feb 2, 2026 | 2.55 | 2.55 | 2.29 | 2.29 | 2.29 | -3.78% | 19,446 |
| Jan 30, 2026 | 2.85 | 2.85 | 2.37 | 2.38 | 2.38 | -13.08% | 23,264 |
| Jan 29, 2026 | 2.83 | 3.01 | 2.74 | 2.74 | 2.74 | -5.26% | 6,706 |
| Jan 28, 2026 | 2.80 | 2.95 | 2.77 | 2.89 | 2.89 | -0.34% | 8,995 |
| Jan 27, 2026 | 2.87 | 2.91 | 2.80 | 2.90 | 2.90 | 1.05% | 3,475 |
| Jan 26, 2026 | 2.94 | 2.94 | 2.59 | 2.87 | 2.87 | -2.05% | 9,070 |
| Jan 23, 2026 | 3.01 | 3.01 | 2.85 | 2.93 | 2.93 | -3.93% | 13,843 |
| Jan 22, 2026 | 3.06 | 3.29 | 3.02 | 3.05 | 3.05 | -2.87% | 25,946 |
| Jan 21, 2026 | 3.52 | 3.58 | 3.14 | 3.14 | 3.14 | -2.48% | 7,343 |
| Jan 20, 2026 | 3.30 | 3.63 | 3.22 | 3.22 | 3.22 | -4.17% | 7,282 |
| Jan 16, 2026 | 3.35 | 3.50 | 3.35 | 3.36 | 3.36 | 0.90% | 6,389 |
| Jan 15, 2026 | 3.50 | 3.55 | 3.31 | 3.33 | 3.33 | -4.86% | 18,292 |
| Jan 14, 2026 | 3.49 | 3.54 | 3.46 | 3.50 | 3.50 | -1.27% | 15,114 |
| Jan 13, 2026 | 3.55 | 3.64 | 3.50 | 3.55 | 3.55 | -1.25% | 10,762 |
| Jan 12, 2026 | 3.62 | 3.73 | 3.45 | 3.59 | 3.59 | -4.52% | 40,905 |
| Jan 9, 2026 | 3.93 | 4.05 | 3.76 | 3.76 | 3.76 | -4.08% | 39,857 |
| Jan 8, 2026 | 4.01 | 4.03 | 3.76 | 3.92 | 3.92 | 2.35% | 11,786 |
| Jan 7, 2026 | 3.78 | 4.05 | 3.58 | 3.83 | 3.83 | 0.52% | 23,325 |
| Jan 6, 2026 | 4.08 | 4.29 | 3.69 | 3.81 | 3.81 | -3.79% | 91,424 |
| Jan 5, 2026 | 5.05 | 5.05 | 3.84 | 3.96 | 3.96 | -20.80% | 102,622 |
| Jan 2, 2026 | 5.75 | 5.75 | 4.93 | 5.00 | 5.00 | -14.38% | 43,722 |
| Dec 31, 2025 | 7.12 | 7.77 | 5.30 | 5.84 | 5.84 | -28.17% | 142,232 |
| Dec 30, 2025 | 7.90 | 8.19 | 6.89 | 8.13 | 8.13 | 2.39% | 62,926 |
| Dec 29, 2025 | 6.50 | 8.40 | 6.04 | 7.94 | 7.94 | 20.58% | 52,108 |
| Dec 26, 2025 | 7.02 | 7.02 | 6.58 | 6.59 | 6.59 | -8.44% | 16,925 |
| Dec 24, 2025 | 7.49 | 7.72 | 6.50 | 7.19 | 7.19 | -4.74% | 40,885 |
| Dec 23, 2025 | 8.00 | 8.13 | 7.50 | 7.55 | 7.55 | -2.08% | 53,343 |
| Dec 22, 2025 | 7.38 | 8.52 | 7.38 | 7.71 | 7.71 | 5.33% | 92,613 |
| Dec 19, 2025 | 6.53 | 7.40 | 6.53 | 7.32 | 7.32 | 12.96% | 36,208 |
| Dec 18, 2025 | 6.35 | 6.50 | 6.20 | 6.48 | 6.48 | 9.64% | 8,865 |
| Dec 17, 2025 | 6.35 | 6.41 | 5.84 | 5.91 | 5.91 | -0.17% | 17,844 |
| Dec 16, 2025 | 5.88 | 6.24 | 5.74 | 5.92 | 5.92 | -1.99% | 20,637 |
| Dec 15, 2025 | 6.62 | 6.94 | 6.02 | 6.04 | 6.04 | -2.42% | 41,256 |
| Dec 12, 2025 | 6.34 | 6.34 | 5.86 | 6.19 | 6.19 | -1.12% | 18,502 |
| Dec 11, 2025 | 6.34 | 6.63 | 6.05 | 6.26 | 6.26 | 2.29% | 38,207 |
| Dec 10, 2025 | 5.58 | 6.19 | 5.58 | 6.12 | 6.12 | 10.07% | 30,565 |
| Dec 9, 2025 | 5.72 | 5.72 | 5.49 | 5.56 | 5.56 | 1.65% | 9,452 |
| Dec 8, 2025 | 5.60 | 5.99 | 5.42 | 5.47 | 5.47 | 0.18% | 11,050 |
| Dec 5, 2025 | 5.96 | 6.00 | 5.46 | 5.46 | 5.46 | -6.02% | 6,328 |
| Dec 4, 2025 | 5.74 | 6.01 | 5.28 | 5.81 | 5.81 | 7.59% | 15,238 |
| Dec 3, 2025 | 4.96 | 5.50 | 4.48 | 5.40 | 5.40 | 4.05% | 15,688 |
| Dec 2, 2025 | 5.94 | 5.94 | 4.99 | 5.19 | 5.19 | -4.60% | 9,247 |
| Dec 1, 2025 | 5.65 | 5.69 | 5.44 | 5.44 | 5.44 | 0.74% | 12,488 |
| Nov 28, 2025 | 5.40 | 5.74 | 5.11 | 5.40 | 5.40 | 1.77% | 19,687 |
| Nov 26, 2025 | 5.66 | 5.98 | 5.31 | 5.31 | 5.31 | -4.22% | 19,843 |
| Nov 25, 2025 | 4.86 | 5.59 | 4.86 | 5.54 | 5.54 | 14.46% | 40,273 |
| Nov 24, 2025 | 4.95 | 5.32 | 4.69 | 4.84 | 4.84 | 1.04% | 23,291 |
| Nov 21, 2025 | 4.38 | 5.16 | 4.38 | 4.79 | 4.79 | 6.21% | 23,164 |
| Nov 20, 2025 | 4.53 | 4.67 | 4.25 | 4.51 | 4.51 | -0.44% | 16,382 |
| Nov 19, 2025 | 4.39 | 4.63 | 4.20 | 4.53 | 4.53 | 1.57% | 3,931 |
| Nov 18, 2025 | 5.06 | 5.53 | 4.17 | 4.46 | 4.46 | -17.56% | 77,711 |
| Nov 17, 2025 | 6.03 | 6.20 | 5.26 | 5.41 | 5.41 | -12.74% | 55,617 |
| Nov 14, 2025 | 5.40 | 6.57 | 5.23 | 6.20 | 6.20 | 11.31% | 53,632 |
| Nov 13, 2025 | 5.34 | 5.76 | 4.93 | 5.57 | 5.57 | 6.10% | 48,993 |
| Nov 12, 2025 | 5.07 | 5.40 | 4.56 | 5.25 | 5.25 | -3.49% | 122,236 |
| Nov 11, 2025 | 6.50 | 6.59 | 4.95 | 5.44 | 5.44 | 10.34% | 2,757,448 |
| Nov 10, 2025 | 5.07 | 5.07 | 4.90 | 4.93 | 4.93 | -2.76% | 5,120 |
| Nov 7, 2025 | 4.87 | 5.07 | 4.87 | 5.07 | 5.07 | 1.60% | 1,994 |
| Nov 6, 2025 | 5.00 | 5.15 | 4.99 | 4.99 | 4.99 | -1.96% | 1,704 |
| Nov 5, 2025 | 5.33 | 5.33 | 5.02 | 5.09 | 5.09 | -0.20% | 7,150 |
| Nov 4, 2025 | 5.50 | 5.50 | 5.07 | 5.10 | 5.10 | -4.49% | 1,078 |
| Nov 3, 2025 | 5.26 | 5.64 | 4.99 | 5.34 | 5.34 | 1.52% | 4,264 |
| Oct 31, 2025 | 5.10 | 5.90 | 5.01 | 5.26 | 5.26 | -9.08% | 16,218 |
| Oct 30, 2025 | 5.81 | 5.81 | 5.67 | 5.79 | 5.79 | -2.40% | 3,005 |
| Oct 29, 2025 | 5.95 | 6.05 | 5.78 | 5.93 | 5.93 | -1.22% | 7,119 |
| Oct 28, 2025 | 5.92 | 6.87 | 5.72 | 6.00 | 6.00 | 3.09% | 86,797 |
| Oct 27, 2025 | 5.73 | 6.03 | 5.63 | 5.82 | 5.82 | -1.52% | 5,362 |
| Oct 24, 2025 | 5.64 | 6.00 | 5.50 | 5.91 | 5.91 | 1.55% | 13,373 |
| Oct 23, 2025 | 5.90 | 5.90 | 5.63 | 5.82 | 5.82 | -3.00% | 8,324 |
| Oct 22, 2025 | 5.91 | 6.03 | 5.45 | 6.00 | 6.00 | 10.09% | 53,300 |
| Oct 21, 2025 | 5.50 | 5.60 | 4.95 | 5.45 | 5.45 | -3.54% | 12,330 |
| Oct 20, 2025 | 4.99 | 5.65 | 4.77 | 5.65 | 5.65 | 13.68% | 19,195 |
| Oct 17, 2025 | 5.00 | 5.44 | 4.68 | 4.97 | 4.97 | -0.80% | 24,493 |
| Oct 16, 2025 | 5.34 | 5.50 | 5.01 | 5.01 | 5.01 | -2.91% | 18,892 |
| Oct 15, 2025 | 4.71 | 6.66 | 4.58 | 5.16 | 5.16 | 8.63% | 142,860 |
| Oct 14, 2025 | 5.09 | 5.09 | 4.55 | 4.75 | 4.75 | -1.04% | 4,672 |
| Oct 13, 2025 | 4.71 | 5.56 | 4.62 | 4.80 | 4.80 | - | 8,864 |