Skip to main content
Rani Therapeutics Holdings, Inc. (RANI)
NASDAQ: RANI · Real-Time Price · USD
1.305
+0.005 (0.38%)
Mar 9, 2026, 2:18 PM EDT - Market open

RANI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.281.301.261.30--177,411
Mar 6, 20261.321.341.281.301.30-2.99%726,525
Mar 5, 20261.351.371.291.341.34-1.47%756,419
Mar 4, 20261.351.411.341.361.36-1.45%1,038,907
Mar 3, 20261.321.401.281.381.381.47%1,592,344
Mar 2, 20261.331.391.321.361.36-0.73%803,534
Feb 27, 20261.381.401.361.371.37-0.72%628,019
Feb 26, 20261.361.411.341.381.382.22%1,375,740
Feb 25, 20261.341.361.281.351.353.05%1,005,239
Feb 24, 20261.271.381.271.311.312.34%933,479
Feb 23, 20261.281.301.241.281.28-0.78%396,350
Feb 20, 20261.321.361.261.291.29-3.01%690,959
Feb 19, 20261.291.341.281.331.332.31%475,767
Feb 18, 20261.261.341.261.301.301.56%426,957
Feb 17, 20261.241.311.201.281.283.23%452,848
Feb 13, 20261.251.301.231.241.24-0.80%502,256
Feb 12, 20261.301.321.211.251.25-3.10%448,304
Feb 11, 20261.341.341.241.291.29-3.73%579,935
Feb 10, 20261.261.421.261.341.345.51%1,313,389
Feb 9, 20261.211.291.171.271.274.10%738,529
Feb 6, 20261.121.271.111.221.2210.91%968,637
Feb 5, 20261.151.181.071.101.10-7.56%1,832,464
Feb 4, 20261.261.261.151.191.19-3.25%1,110,923
Feb 3, 20261.211.241.201.231.232.50%705,631
Feb 2, 20261.201.251.201.201.20-0.83%911,489
Jan 30, 20261.291.291.201.211.21-5.47%1,287,018
Jan 29, 20261.341.351.271.281.28-4.48%1,454,545
Jan 28, 20261.371.411.321.341.34-2.90%1,460,381
Jan 27, 20261.381.401.361.381.38-872,554
Jan 26, 20261.381.391.341.381.38-0.72%751,359
Jan 23, 20261.381.401.371.391.39-630,997
Jan 22, 20261.351.441.341.391.392.96%1,413,516
Jan 21, 20261.341.371.311.351.35-0.74%1,076,131
Jan 20, 20261.361.381.341.361.36-2.16%747,585
Jan 16, 20261.381.411.361.391.39-1,393,307
Jan 15, 20261.431.441.371.391.39-0.71%797,528
Jan 14, 20261.421.431.381.401.40-1.41%1,145,880
Jan 13, 20261.501.501.401.421.42-4.70%1,406,036
Jan 12, 20261.421.541.371.491.496.43%2,568,122
Jan 9, 20261.411.441.361.401.400.72%915,865
Jan 8, 20261.401.461.371.391.39-1,342,838
Jan 7, 20261.411.451.381.391.390.72%1,360,052
Jan 6, 20261.341.421.321.381.381.47%1,147,213
Jan 5, 20261.381.391.291.361.36-1,514,818
Jan 2, 20261.381.391.291.361.360.74%1,267,217
Dec 31, 20251.381.381.331.351.35-1,314,497
Dec 30, 20251.381.421.351.351.35-2.17%1,364,016
Dec 29, 20251.371.421.371.381.38-1.43%1,782,246
Dec 26, 20251.471.471.351.401.40-5.41%3,049,138
Dec 24, 20251.481.491.441.481.480.68%801,073
Dec 23, 20251.461.531.451.471.47-1.34%1,322,767
Dec 22, 20251.491.501.401.491.49-1.32%2,158,045
Dec 19, 20251.511.531.451.511.51-0.66%4,790,308
Dec 18, 20251.421.521.421.521.527.04%3,012,570
Dec 17, 20251.441.461.361.421.42-1.39%3,636,271
Dec 16, 20251.451.491.351.441.44-0.69%2,755,203
Dec 15, 20251.401.481.361.451.458.21%2,998,270
Dec 12, 20251.481.531.341.341.34-8.84%3,363,289
Dec 11, 20251.561.561.431.471.47-5.77%2,956,112
Dec 10, 20251.551.581.491.561.560.65%1,634,449
Dec 9, 20251.541.631.501.551.55-0.64%1,837,731
Dec 8, 20251.611.641.541.561.56-1.89%1,880,875
Dec 5, 20251.581.671.551.591.591.27%2,332,830
Dec 4, 20251.471.601.461.571.57-3.09%3,604,178
Dec 3, 20251.401.651.381.621.6217.39%5,098,593
Dec 2, 20251.511.511.381.381.38-6.76%2,310,844
Dec 1, 20251.551.571.441.481.48-7.50%2,226,588
Nov 28, 20251.611.641.561.601.60-1.23%1,325,987
Nov 26, 20251.611.681.571.621.620.62%1,724,786
Nov 25, 20251.641.671.521.611.61-3.01%2,327,167
Nov 24, 20251.681.691.571.661.661.84%3,406,267
Nov 21, 20251.501.701.461.631.635.84%2,671,283
Nov 20, 20251.761.821.531.541.54-12.00%3,244,426
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