Rani Therapeutics Holdings, Inc. (RANI)
NASDAQ: RANI · Real-Time Price · USD
1.375
+0.075 (5.77%)
Mar 9, 2026, 4:00 PM EDT - Market closed
RANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.28 | 1.38 | 1.27 | 1.38 | - | 5.77% | 695,274 |
| Mar 6, 2026 | 1.32 | 1.34 | 1.28 | 1.30 | 1.30 | -2.99% | 726,525 |
| Mar 5, 2026 | 1.35 | 1.37 | 1.29 | 1.34 | 1.34 | -1.47% | 756,419 |
| Mar 4, 2026 | 1.35 | 1.41 | 1.34 | 1.36 | 1.36 | -1.45% | 1,038,907 |
| Mar 3, 2026 | 1.32 | 1.40 | 1.28 | 1.38 | 1.38 | 1.47% | 1,592,344 |
| Mar 2, 2026 | 1.33 | 1.39 | 1.32 | 1.36 | 1.36 | -0.73% | 803,534 |
| Feb 27, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 628,019 |
| Feb 26, 2026 | 1.36 | 1.41 | 1.34 | 1.38 | 1.38 | 2.22% | 1,375,740 |
| Feb 25, 2026 | 1.34 | 1.36 | 1.28 | 1.35 | 1.35 | 3.05% | 1,005,239 |
| Feb 24, 2026 | 1.27 | 1.38 | 1.27 | 1.31 | 1.31 | 2.34% | 933,479 |
| Feb 23, 2026 | 1.28 | 1.30 | 1.24 | 1.28 | 1.28 | -0.78% | 396,350 |
| Feb 20, 2026 | 1.32 | 1.36 | 1.26 | 1.29 | 1.29 | -3.01% | 690,959 |
| Feb 19, 2026 | 1.29 | 1.34 | 1.28 | 1.33 | 1.33 | 2.31% | 475,767 |
| Feb 18, 2026 | 1.26 | 1.34 | 1.26 | 1.30 | 1.30 | 1.56% | 426,957 |
| Feb 17, 2026 | 1.24 | 1.31 | 1.20 | 1.28 | 1.28 | 3.23% | 452,848 |
| Feb 13, 2026 | 1.25 | 1.30 | 1.23 | 1.24 | 1.24 | -0.80% | 502,256 |
| Feb 12, 2026 | 1.30 | 1.32 | 1.21 | 1.25 | 1.25 | -3.10% | 448,304 |
| Feb 11, 2026 | 1.34 | 1.34 | 1.24 | 1.29 | 1.29 | -3.73% | 579,935 |
| Feb 10, 2026 | 1.26 | 1.42 | 1.26 | 1.34 | 1.34 | 5.51% | 1,313,389 |
| Feb 9, 2026 | 1.21 | 1.29 | 1.17 | 1.27 | 1.27 | 4.10% | 738,529 |
| Feb 6, 2026 | 1.12 | 1.27 | 1.11 | 1.22 | 1.22 | 10.91% | 968,637 |
| Feb 5, 2026 | 1.15 | 1.18 | 1.07 | 1.10 | 1.10 | -7.56% | 1,832,464 |
| Feb 4, 2026 | 1.26 | 1.26 | 1.15 | 1.19 | 1.19 | -3.25% | 1,110,923 |
| Feb 3, 2026 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 705,631 |
| Feb 2, 2026 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -0.83% | 911,489 |
| Jan 30, 2026 | 1.29 | 1.29 | 1.20 | 1.21 | 1.21 | -5.47% | 1,287,018 |
| Jan 29, 2026 | 1.34 | 1.35 | 1.27 | 1.28 | 1.28 | -4.48% | 1,454,545 |
| Jan 28, 2026 | 1.37 | 1.41 | 1.32 | 1.34 | 1.34 | -2.90% | 1,460,381 |
| Jan 27, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | - | 872,554 |
| Jan 26, 2026 | 1.38 | 1.39 | 1.34 | 1.38 | 1.38 | -0.72% | 751,359 |
| Jan 23, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | - | 630,997 |
| Jan 22, 2026 | 1.35 | 1.44 | 1.34 | 1.39 | 1.39 | 2.96% | 1,413,516 |
| Jan 21, 2026 | 1.34 | 1.37 | 1.31 | 1.35 | 1.35 | -0.74% | 1,076,131 |
| Jan 20, 2026 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | -2.16% | 747,585 |
| Jan 16, 2026 | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | - | 1,393,307 |
| Jan 15, 2026 | 1.43 | 1.44 | 1.37 | 1.39 | 1.39 | -0.71% | 797,528 |
| Jan 14, 2026 | 1.42 | 1.43 | 1.38 | 1.40 | 1.40 | -1.41% | 1,145,880 |
| Jan 13, 2026 | 1.50 | 1.50 | 1.40 | 1.42 | 1.42 | -4.70% | 1,406,036 |
| Jan 12, 2026 | 1.42 | 1.54 | 1.37 | 1.49 | 1.49 | 6.43% | 2,568,122 |
| Jan 9, 2026 | 1.41 | 1.44 | 1.36 | 1.40 | 1.40 | 0.72% | 915,865 |
| Jan 8, 2026 | 1.40 | 1.46 | 1.37 | 1.39 | 1.39 | - | 1,342,838 |
| Jan 7, 2026 | 1.41 | 1.45 | 1.38 | 1.39 | 1.39 | 0.72% | 1,360,052 |
| Jan 6, 2026 | 1.34 | 1.42 | 1.32 | 1.38 | 1.38 | 1.47% | 1,147,213 |
| Jan 5, 2026 | 1.38 | 1.39 | 1.29 | 1.36 | 1.36 | - | 1,514,818 |
| Jan 2, 2026 | 1.38 | 1.39 | 1.29 | 1.36 | 1.36 | 0.74% | 1,267,217 |
| Dec 31, 2025 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | - | 1,314,497 |
| Dec 30, 2025 | 1.38 | 1.42 | 1.35 | 1.35 | 1.35 | -2.17% | 1,364,016 |
| Dec 29, 2025 | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 1,782,246 |
| Dec 26, 2025 | 1.47 | 1.47 | 1.35 | 1.40 | 1.40 | -5.41% | 3,049,138 |
| Dec 24, 2025 | 1.48 | 1.49 | 1.44 | 1.48 | 1.48 | 0.68% | 801,073 |
| Dec 23, 2025 | 1.46 | 1.53 | 1.45 | 1.47 | 1.47 | -1.34% | 1,322,767 |
| Dec 22, 2025 | 1.49 | 1.50 | 1.40 | 1.49 | 1.49 | -1.32% | 2,158,045 |
| Dec 19, 2025 | 1.51 | 1.53 | 1.45 | 1.51 | 1.51 | -0.66% | 4,790,308 |
| Dec 18, 2025 | 1.42 | 1.52 | 1.42 | 1.52 | 1.52 | 7.04% | 3,012,570 |
| Dec 17, 2025 | 1.44 | 1.46 | 1.36 | 1.42 | 1.42 | -1.39% | 3,636,271 |
| Dec 16, 2025 | 1.45 | 1.49 | 1.35 | 1.44 | 1.44 | -0.69% | 2,755,203 |
| Dec 15, 2025 | 1.40 | 1.48 | 1.36 | 1.45 | 1.45 | 8.21% | 2,998,270 |
| Dec 12, 2025 | 1.48 | 1.53 | 1.34 | 1.34 | 1.34 | -8.84% | 3,363,289 |
| Dec 11, 2025 | 1.56 | 1.56 | 1.43 | 1.47 | 1.47 | -5.77% | 2,956,112 |
| Dec 10, 2025 | 1.55 | 1.58 | 1.49 | 1.56 | 1.56 | 0.65% | 1,634,449 |
| Dec 9, 2025 | 1.54 | 1.63 | 1.50 | 1.55 | 1.55 | -0.64% | 1,837,731 |
| Dec 8, 2025 | 1.61 | 1.64 | 1.54 | 1.56 | 1.56 | -1.89% | 1,880,875 |
| Dec 5, 2025 | 1.58 | 1.67 | 1.55 | 1.59 | 1.59 | 1.27% | 2,332,830 |
| Dec 4, 2025 | 1.47 | 1.60 | 1.46 | 1.57 | 1.57 | -3.09% | 3,604,178 |
| Dec 3, 2025 | 1.40 | 1.65 | 1.38 | 1.62 | 1.62 | 17.39% | 5,098,593 |
| Dec 2, 2025 | 1.51 | 1.51 | 1.38 | 1.38 | 1.38 | -6.76% | 2,310,844 |
| Dec 1, 2025 | 1.55 | 1.57 | 1.44 | 1.48 | 1.48 | -7.50% | 2,226,588 |
| Nov 28, 2025 | 1.61 | 1.64 | 1.56 | 1.60 | 1.60 | -1.23% | 1,325,987 |
| Nov 26, 2025 | 1.61 | 1.68 | 1.57 | 1.62 | 1.62 | 0.62% | 1,724,786 |
| Nov 25, 2025 | 1.64 | 1.67 | 1.52 | 1.61 | 1.61 | -3.01% | 2,327,167 |
| Nov 24, 2025 | 1.68 | 1.69 | 1.57 | 1.66 | 1.66 | 1.84% | 3,406,267 |
| Nov 21, 2025 | 1.50 | 1.70 | 1.46 | 1.63 | 1.63 | 5.84% | 2,671,283 |
| Nov 20, 2025 | 1.76 | 1.82 | 1.53 | 1.54 | 1.54 | -12.00% | 3,244,426 |
| Nov 19, 2025 | 1.83 | 1.91 | 1.70 | 1.75 | 1.75 | -5.91% | 2,557,305 |
| Nov 18, 2025 | 1.89 | 1.98 | 1.81 | 1.86 | 1.86 | -4.12% | 1,824,141 |
| Nov 17, 2025 | 1.82 | 1.99 | 1.79 | 1.94 | 1.94 | 3.19% | 4,729,419 |
| Nov 14, 2025 | 1.90 | 1.96 | 1.87 | 1.88 | 1.88 | -2.59% | 2,690,852 |
| Nov 13, 2025 | 2.08 | 2.16 | 1.90 | 1.93 | 1.93 | -8.96% | 5,279,217 |
| Nov 12, 2025 | 1.88 | 2.15 | 1.88 | 2.12 | 2.12 | 9.28% | 4,398,521 |
| Nov 11, 2025 | 1.85 | 2.07 | 1.84 | 1.94 | 1.94 | 4.30% | 4,343,765 |
| Nov 10, 2025 | 2.01 | 2.10 | 1.78 | 1.86 | 1.86 | -7.92% | 4,579,368 |
| Nov 7, 2025 | 1.95 | 2.07 | 1.83 | 2.02 | 2.02 | -11.01% | 6,480,114 |
| Nov 6, 2025 | 2.49 | 2.63 | 2.22 | 2.27 | 2.27 | -9.20% | 9,050,029 |
| Nov 5, 2025 | 2.44 | 2.60 | 2.17 | 2.50 | 2.50 | 5.04% | 14,060,766 |
| Nov 4, 2025 | 2.08 | 2.60 | 2.06 | 2.38 | 2.38 | 10.70% | 26,733,562 |
| Nov 3, 2025 | 2.44 | 2.56 | 2.00 | 2.15 | 2.15 | -2.27% | 29,063,609 |
| Oct 31, 2025 | 1.55 | 2.40 | 1.54 | 2.20 | 2.20 | 51.72% | 60,956,408 |
| Oct 30, 2025 | 1.61 | 1.64 | 1.42 | 1.45 | 1.45 | -12.65% | 6,254,207 |
| Oct 29, 2025 | 1.86 | 1.89 | 1.65 | 1.66 | 1.66 | -12.17% | 6,813,646 |
| Oct 28, 2025 | 1.93 | 2.05 | 1.83 | 1.89 | 1.89 | 6.18% | 12,549,771 |
| Oct 27, 2025 | 1.93 | 2.17 | 1.78 | 1.78 | 1.78 | -2.20% | 13,880,005 |
| Oct 24, 2025 | 2.08 | 2.18 | 1.76 | 1.82 | 1.82 | -12.92% | 12,411,904 |
| Oct 23, 2025 | 2.43 | 2.48 | 1.81 | 2.09 | 2.09 | -13.46% | 20,503,462 |
| Oct 22, 2025 | 3.56 | 3.87 | 2.26 | 2.42 | 2.42 | -15.26% | 63,298,052 |
| Oct 21, 2025 | 2.27 | 3.32 | 2.26 | 2.85 | 2.85 | 26.67% | 124,847,450 |
| Oct 20, 2025 | 2.10 | 2.82 | 1.83 | 2.25 | 2.25 | 37.20% | 172,050,410 |
| Oct 17, 2025 | 1.37 | 2.39 | 1.13 | 1.64 | 1.64 | 248.27% | 492,838,471 |
| Oct 16, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -3.98% | 274,253 |
| Oct 15, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 1.24% | 241,757 |
| Oct 14, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 3.39% | 470,318 |