Skip to main content
Rani Therapeutics Holdings, Inc. (RANI)
NASDAQ: RANI · Real-Time Price · USD
1.590
+0.020 (1.27%)
At close: Dec 5, 2025, 4:00 PM EST
1.610
+0.020 (1.25%)
After-hours: Dec 5, 2025, 7:46 PM EST

RANI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.581.671.551.591.591.27%2,223,154
Dec 4, 20251.471.601.461.571.57-3.09%3,596,109
Dec 3, 20251.401.651.381.621.6217.39%4,942,987
Dec 2, 20251.511.511.381.381.38-6.76%2,268,761
Dec 1, 20251.551.571.441.481.48-7.50%2,192,656
Nov 28, 20251.611.641.561.601.60-1.23%1,294,116
Nov 26, 20251.611.681.571.621.620.62%1,712,529
Nov 25, 20251.641.671.521.611.61-3.01%2,312,868
Nov 24, 20251.681.691.571.661.661.84%3,380,567
Nov 21, 20251.501.701.461.631.635.84%2,638,470
Nov 20, 20251.761.821.531.541.54-12.00%3,222,413
Nov 19, 20251.831.911.701.751.75-5.91%2,557,305
Nov 18, 20251.891.981.811.861.86-4.12%1,824,141
Nov 17, 20251.821.991.791.941.943.19%4,729,419
Nov 14, 20251.901.961.871.881.88-2.59%2,690,852
Nov 13, 20252.082.161.901.931.93-8.96%5,279,217
Nov 12, 20251.882.151.882.122.129.28%4,398,521
Nov 11, 20251.852.071.841.941.944.30%4,343,765
Nov 10, 20252.012.101.781.861.86-7.92%4,579,368
Nov 7, 20251.952.071.832.022.02-11.01%6,480,114
Nov 6, 20252.492.632.222.272.27-9.20%9,050,029
Nov 5, 20252.442.602.172.502.505.04%14,060,766
Nov 4, 20252.082.602.062.382.3810.70%26,733,562
Nov 3, 20252.442.562.002.152.15-2.27%29,063,609
Oct 31, 20251.552.401.542.202.2051.72%60,956,408
Oct 30, 20251.611.641.421.451.45-12.65%6,254,207
Oct 29, 20251.861.891.651.661.66-12.17%6,813,646
Oct 28, 20251.932.051.831.891.896.18%12,549,771
Oct 27, 20251.932.171.781.781.78-2.20%13,880,005
Oct 24, 20252.082.181.761.821.82-12.92%12,411,904
Oct 23, 20252.432.481.812.092.09-13.46%20,503,462
Oct 22, 20253.563.872.262.422.42-15.26%63,298,052
Oct 21, 20252.273.322.262.852.8526.67%124,847,450
Oct 20, 20252.102.821.832.252.2537.20%172,050,410
Oct 17, 20251.372.391.131.641.64248.27%492,838,471
Oct 16, 20250.490.490.460.470.47-3.98%274,253
Oct 15, 20250.480.500.470.490.491.24%241,757
Oct 14, 20250.460.490.460.480.483.39%470,318
Oct 13, 20250.450.480.450.470.472.25%578,414
Oct 10, 20250.480.480.460.460.46-3.98%644,309
Oct 9, 20250.500.500.480.480.48-2.63%358,829
Oct 8, 20250.500.500.490.490.49-1.92%375,430
Oct 7, 20250.500.500.490.500.50-1.17%226,079
Oct 6, 20250.500.510.490.510.510.12%180,304
Oct 3, 20250.520.530.500.510.51-275,983
Oct 2, 20250.500.510.480.510.51-0.79%225,020
Oct 1, 20250.480.530.480.510.511.84%443,969
Sep 30, 20250.490.510.480.500.502.00%230,662
Sep 29, 20250.490.500.470.490.492.08%268,841
Sep 26, 20250.480.490.470.480.480.17%205,712
Sep 25, 20250.490.490.470.480.48-2.20%194,449
Sep 24, 20250.500.500.490.490.492.06%191,670
Sep 23, 20250.500.510.480.480.48-3.28%199,114
Sep 22, 20250.500.540.480.500.50-3.59%403,499
Sep 19, 20250.490.520.490.510.516.91%578,537
Sep 18, 20250.490.490.480.480.482.38%234,889
Sep 17, 20250.490.500.470.470.47-5.73%219,013
Sep 16, 20250.470.500.470.500.502.28%357,652
Sep 15, 20250.480.510.480.490.49-2.34%265,012
Sep 12, 20250.490.510.490.500.50-1.01%214,901
Sep 11, 20250.480.510.470.500.503.85%245,984
Sep 10, 20250.510.510.480.490.49-2.68%165,699
Sep 9, 20250.500.510.490.500.50-0.12%195,835
Sep 8, 20250.500.510.490.500.50-0.44%217,989
Sep 5, 20250.480.510.460.500.509.17%359,263
Sep 4, 20250.480.480.440.460.46-5.23%772,581
Sep 3, 20250.490.510.480.490.494.16%258,642
Sep 2, 20250.510.510.450.470.47-8.65%876,871
Aug 29, 20250.560.580.510.510.51-5.50%433,811
Aug 28, 20250.570.570.530.540.54-4.19%311,247
Aug 27, 20250.610.610.550.560.56-4.99%357,574
Aug 26, 20250.620.630.580.590.59-1.43%580,629
Aug 25, 20250.620.620.580.600.60-3.65%443,316
Aug 22, 20250.560.620.550.620.6213.82%1,105,733
Aug 21, 20250.530.550.520.550.553.61%439,994
Aug 20, 20250.550.550.530.530.53-3.57%491,294
Aug 19, 20250.560.560.540.550.55-0.85%558,089
Aug 18, 20250.550.570.530.550.550.69%711,714
Aug 15, 20250.570.570.540.550.55-1.22%538,033
Aug 14, 20250.530.580.500.560.565.45%1,710,940
Aug 13, 20250.540.570.520.530.53-0.56%904,155
Aug 12, 20250.490.540.490.530.536.20%1,044,390
Aug 11, 20250.520.530.500.500.50-5.30%1,133,580
Aug 8, 20250.520.540.520.530.53-0.94%525,717
Aug 7, 20250.550.580.530.530.53-3.04%763,593
Aug 6, 20250.550.560.530.550.550.68%515,864
Aug 5, 20250.550.580.520.550.55-0.36%651,613
Aug 4, 20250.550.560.510.550.553.71%673,204
Aug 1, 20250.530.540.520.530.53-1.40%606,471
Jul 31, 20250.530.550.520.540.54-2.05%575,069
Jul 30, 20250.530.560.520.550.551.33%463,351
Jul 29, 20250.550.570.510.540.54-2.00%1,024,629
Jul 28, 20250.540.590.540.550.553.55%942,835
Jul 25, 20250.520.540.490.530.536.10%1,319,982
Jul 24, 20250.440.500.440.500.5010.20%2,164,604
Jul 23, 20250.450.460.420.460.464.02%1,929,615
Jul 22, 20250.420.450.420.440.444.14%1,975,093
Jul 21, 20250.410.430.400.420.421.06%1,962,012
Jul 18, 20250.420.430.410.420.42-0.31%1,079,746
Jul 17, 20250.410.450.410.420.421.68%1,682,542