Rain Enhancement Technologies Holdco, Inc. (RAIN)
NASDAQ: RAIN · Real-Time Price · USD
2.264
-0.038 (-1.67%)
At close: Apr 28, 2026, 4:00 PM EDT
2.440
+0.176 (7.79%)
After-hours: Apr 28, 2026, 7:59 PM EDT
RAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.36 | 2.41 | 2.24 | 2.26 | 2.26 | -1.65% | 8,905 |
| Apr 27, 2026 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | -2.04% | 2,531 |
| Apr 24, 2026 | 2.37 | 2.37 | 2.35 | 2.35 | 2.35 | - | 4,317 |
| Apr 23, 2026 | 2.54 | 2.60 | 2.35 | 2.35 | 2.35 | -7.48% | 2,235 |
| Apr 22, 2026 | 2.61 | 2.61 | 2.47 | 2.54 | 2.54 | 3.25% | 6,096 |
| Apr 21, 2026 | 2.64 | 2.64 | 2.46 | 2.46 | 2.46 | -6.11% | 9,886 |
| Apr 20, 2026 | 2.50 | 2.63 | 2.48 | 2.62 | 2.62 | 15.42% | 15,774 |
| Apr 17, 2026 | 2.37 | 2.37 | 2.15 | 2.27 | 2.27 | -0.44% | 11,011 |
| Apr 16, 2026 | 2.63 | 2.63 | 2.28 | 2.28 | 2.28 | -9.88% | 17,772 |
| Apr 15, 2026 | 2.22 | 2.53 | 2.16 | 2.53 | 2.53 | 13.45% | 18,303 |
| Apr 14, 2026 | 2.29 | 2.32 | 2.11 | 2.23 | 2.23 | 0.45% | 22,379 |
| Apr 13, 2026 | 2.25 | 2.35 | 2.07 | 2.22 | 2.22 | -3.48% | 24,569 |
| Apr 10, 2026 | 2.47 | 2.47 | 1.98 | 2.30 | 2.30 | -1.71% | 37,541 |
| Apr 9, 2026 | 2.72 | 2.72 | 2.18 | 2.34 | 2.34 | -12.03% | 28,221 |
| Apr 8, 2026 | 2.60 | 2.88 | 2.60 | 2.66 | 2.66 | -3.27% | 30,505 |
| Apr 7, 2026 | 2.75 | 2.86 | 2.64 | 2.75 | 2.75 | 1.48% | 13,081 |
| Apr 6, 2026 | 3.15 | 3.15 | 2.70 | 2.71 | 2.71 | -8.45% | 13,945 |
| Apr 2, 2026 | 2.82 | 3.04 | 2.71 | 2.96 | 2.96 | - | 15,454 |
| Apr 1, 2026 | 2.59 | 3.00 | 2.59 | 2.96 | 2.96 | 16.54% | 23,483 |
| Mar 31, 2026 | 2.72 | 2.75 | 2.46 | 2.54 | 2.54 | -5.93% | 5,198 |
| Mar 30, 2026 | 2.73 | 2.80 | 2.64 | 2.70 | 2.70 | -1.82% | 7,087 |
| Mar 27, 2026 | 2.85 | 2.85 | 2.71 | 2.75 | 2.75 | -3.51% | 5,772 |
| Mar 26, 2026 | 2.82 | 2.85 | 2.67 | 2.85 | 2.85 | 3.07% | 5,806 |
| Mar 25, 2026 | 2.95 | 3.00 | 2.66 | 2.77 | 2.77 | -0.90% | 10,613 |
| Mar 24, 2026 | 2.91 | 2.93 | 2.74 | 2.79 | 2.79 | -8.22% | 9,193 |
| Mar 23, 2026 | 2.97 | 3.10 | 2.87 | 3.04 | 3.04 | 0.33% | 9,907 |
| Mar 20, 2026 | 3.13 | 3.18 | 2.94 | 3.03 | 3.03 | -0.98% | 24,774 |
| Mar 19, 2026 | 3.77 | 3.79 | 2.90 | 3.06 | 3.06 | -15.47% | 48,072 |
| Mar 18, 2026 | 3.47 | 3.62 | 3.24 | 3.62 | 3.62 | 2.26% | 13,823 |
| Mar 17, 2026 | 3.22 | 3.61 | 3.12 | 3.54 | 3.54 | 13.83% | 37,814 |
| Mar 16, 2026 | 2.85 | 3.11 | 2.75 | 3.11 | 3.11 | 6.14% | 15,046 |
| Mar 13, 2026 | 3.03 | 3.03 | 2.71 | 2.93 | 2.93 | 6.93% | 120,936 |
| Mar 12, 2026 | 3.16 | 3.16 | 2.74 | 2.74 | 2.74 | -9.27% | 14,328 |
| Mar 11, 2026 | 2.84 | 3.24 | 2.70 | 3.02 | 3.02 | 7.86% | 23,093 |
| Mar 10, 2026 | 2.79 | 2.81 | 2.70 | 2.80 | 2.80 | -0.36% | 4,701 |
| Mar 9, 2026 | 2.76 | 2.84 | 2.68 | 2.81 | 2.81 | 0.36% | 6,151 |
| Mar 6, 2026 | 2.85 | 2.85 | 2.63 | 2.80 | 2.80 | 0.72% | 7,015 |
| Mar 5, 2026 | 2.83 | 2.83 | 2.70 | 2.78 | 2.78 | -1.07% | 14,642 |
| Mar 4, 2026 | 2.70 | 2.85 | 2.58 | 2.81 | 2.81 | 6.44% | 29,503 |
| Mar 3, 2026 | 2.60 | 2.67 | 2.55 | 2.64 | 2.64 | 2.72% | 8,144 |
| Mar 2, 2026 | 2.62 | 2.66 | 2.46 | 2.57 | 2.57 | - | 10,458 |
| Feb 27, 2026 | 2.56 | 2.59 | 2.45 | 2.57 | 2.57 | -1.53% | 35,714 |
| Feb 26, 2026 | 2.59 | 2.61 | 2.54 | 2.61 | 2.61 | 1.16% | 5,937 |
| Feb 25, 2026 | 2.69 | 2.84 | 2.55 | 2.58 | 2.58 | 2.38% | 8,270 |
| Feb 24, 2026 | 2.70 | 2.75 | 2.52 | 2.52 | 2.52 | 0.40% | 11,848 |
| Feb 23, 2026 | 2.55 | 2.98 | 2.51 | 2.51 | 2.51 | -3.09% | 9,678 |
| Feb 20, 2026 | 2.65 | 2.69 | 2.59 | 2.59 | 2.59 | -1.52% | 8,980 |
| Feb 19, 2026 | 2.61 | 2.78 | 2.57 | 2.63 | 2.63 | 0.38% | 19,633 |
| Feb 18, 2026 | 2.85 | 2.85 | 2.55 | 2.62 | 2.62 | -7.75% | 21,297 |
| Feb 17, 2026 | 3.00 | 3.00 | 2.56 | 2.84 | 2.84 | 2.16% | 55,564 |
| Feb 13, 2026 | 2.44 | 3.04 | 2.44 | 2.78 | 2.78 | 24.11% | 379,781 |
| 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% | 5,459 |
| Feb 9, 2026 | 2.27 | 2.28 | 2.10 | 2.15 | 2.15 | -1.83% | 10,091 |
| 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% | 5,063 |
| Feb 3, 2026 | 2.35 | 2.38 | 2.26 | 2.26 | 2.26 | -1.53% | 5,531 |
| 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% | 23,321 |
| Jan 29, 2026 | 2.83 | 3.01 | 2.74 | 2.74 | 2.74 | -5.26% | 7,008 |
| 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% | 3,583 |
| Jan 26, 2026 | 2.94 | 2.94 | 2.59 | 2.87 | 2.87 | -2.05% | 9,839 |
| 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% | 25,948 |
| Jan 21, 2026 | 3.52 | 3.58 | 3.14 | 3.14 | 3.14 | -2.48% | 7,489 |
| 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% | 6,439 |
| Jan 15, 2026 | 3.50 | 3.55 | 3.31 | 3.33 | 3.33 | -4.86% | 18,654 |
| 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% | 41,925 |
| 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% | 12,415 |
| Jan 7, 2026 | 3.78 | 4.05 | 3.58 | 3.83 | 3.83 | 0.52% | 23,459 |
| Jan 6, 2026 | 4.08 | 4.29 | 3.69 | 3.81 | 3.81 | -3.79% | 91,493 |
| Jan 5, 2026 | 5.05 | 5.05 | 3.84 | 3.96 | 3.96 | -20.80% | 103,117 |
| Jan 2, 2026 | 5.75 | 5.75 | 4.93 | 5.00 | 5.00 | -14.38% | 44,542 |
| Dec 31, 2025 | 7.12 | 7.77 | 5.30 | 5.84 | 5.84 | -28.17% | 143,894 |
| Dec 30, 2025 | 7.90 | 8.19 | 6.89 | 8.13 | 8.13 | 2.39% | 63,080 |
| Dec 29, 2025 | 6.50 | 8.40 | 6.04 | 7.94 | 7.94 | 20.58% | 52,716 |
| Dec 26, 2025 | 7.02 | 7.02 | 6.58 | 6.59 | 6.59 | -8.44% | 19,112 |
| Dec 24, 2025 | 7.49 | 7.72 | 6.50 | 7.19 | 7.19 | -4.74% | 41,029 |
| Dec 23, 2025 | 8.00 | 8.13 | 7.50 | 7.55 | 7.55 | -2.08% | 58,738 |
| Dec 22, 2025 | 7.38 | 8.52 | 7.38 | 7.71 | 7.71 | 5.33% | 93,049 |
| Dec 19, 2025 | 6.53 | 7.40 | 6.53 | 7.32 | 7.32 | 12.96% | 37,389 |
| 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 |