Rani Therapeutics Holdings, Inc. (RANI)
NASDAQ: RANI · Real-Time Price · USD
0.868
-0.022 (-2.46%)
At close: Apr 28, 2026, 4:00 PM EDT
0.870
+0.002 (0.23%)
After-hours: Apr 28, 2026, 7:57 PM EDT
RANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.89 | 0.91 | 0.85 | 0.87 | 0.87 | -2.46% | 364,411 |
| Apr 27, 2026 | 0.94 | 0.98 | 0.87 | 0.89 | 0.89 | -5.22% | 602,158 |
| Apr 24, 2026 | 0.95 | 0.95 | 0.88 | 0.94 | 0.94 | 2.56% | 482,140 |
| Apr 23, 2026 | 0.95 | 0.95 | 0.88 | 0.92 | 0.92 | -3.63% | 559,237 |
| Apr 22, 2026 | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | 0.23% | 702,445 |
| Apr 21, 2026 | 0.99 | 1.05 | 0.94 | 0.95 | 0.95 | -2.66% | 889,705 |
| Apr 20, 2026 | 0.96 | 0.99 | 0.91 | 0.97 | 0.97 | 1.81% | 771,404 |
| Apr 17, 2026 | 0.92 | 0.99 | 0.88 | 0.96 | 0.96 | 4.07% | 1,298,675 |
| Apr 16, 2026 | 0.95 | 0.97 | 0.87 | 0.92 | 0.92 | -4.27% | 817,244 |
| Apr 15, 2026 | 0.86 | 0.99 | 0.85 | 0.96 | 0.96 | 14.65% | 986,751 |
| Apr 14, 2026 | 0.78 | 0.86 | 0.78 | 0.84 | 0.84 | 7.68% | 1,168,269 |
| Apr 13, 2026 | 0.71 | 0.78 | 0.71 | 0.78 | 0.78 | 5.08% | 1,073,187 |
| Apr 10, 2026 | 0.80 | 0.80 | 0.72 | 0.74 | 0.74 | -5.13% | 1,177,493 |
| Apr 9, 2026 | 0.84 | 0.84 | 0.77 | 0.78 | 0.78 | -6.15% | 1,340,446 |
| Apr 8, 2026 | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | 1.65% | 869,605 |
| Apr 7, 2026 | 0.82 | 0.83 | 0.78 | 0.82 | 0.82 | -1.51% | 612,722 |
| Apr 6, 2026 | 0.85 | 0.92 | 0.82 | 0.83 | 0.83 | -1.16% | 917,306 |
| Apr 2, 2026 | 0.80 | 0.87 | 0.76 | 0.84 | 0.84 | 4.27% | 1,062,884 |
| Apr 1, 2026 | 0.74 | 0.81 | 0.68 | 0.81 | 0.81 | 9.61% | 2,329,480 |
| Mar 31, 2026 | 0.76 | 0.84 | 0.72 | 0.73 | 0.73 | -3.71% | 2,317,286 |
| Mar 30, 2026 | 0.83 | 0.84 | 0.70 | 0.76 | 0.76 | -5.86% | 3,375,115 |
| Mar 27, 2026 | 1.05 | 1.06 | 0.81 | 0.81 | 0.81 | -24.94% | 3,658,495 |
| Mar 26, 2026 | 1.22 | 1.22 | 1.07 | 1.08 | 1.08 | -5.26% | 2,549,682 |
| Mar 25, 2026 | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | 7.55% | 897,968 |
| Mar 24, 2026 | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -7.02% | 1,134,234 |
| Mar 23, 2026 | 1.14 | 1.19 | 1.13 | 1.14 | 1.14 | 0.88% | 885,365 |
| Mar 20, 2026 | 1.16 | 1.17 | 1.10 | 1.13 | 1.13 | -1.74% | 906,751 |
| Mar 19, 2026 | 1.18 | 1.18 | 1.10 | 1.15 | 1.15 | -3.36% | 1,190,204 |
| Mar 18, 2026 | 1.30 | 1.31 | 1.17 | 1.19 | 1.19 | -9.16% | 2,566,583 |
| Mar 17, 2026 | 1.33 | 1.37 | 1.30 | 1.31 | 1.31 | -0.76% | 877,899 |
| Mar 16, 2026 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | - | 616,132 |
| Mar 13, 2026 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | 2.33% | 790,391 |
| Mar 12, 2026 | 1.37 | 1.37 | 1.27 | 1.29 | 1.29 | -5.84% | 1,156,021 |
| Mar 11, 2026 | 1.35 | 1.38 | 1.33 | 1.37 | 1.37 | 3.01% | 383,481 |
| Mar 10, 2026 | 1.37 | 1.41 | 1.33 | 1.33 | 1.33 | -3.62% | 1,066,372 |
| Mar 9, 2026 | 1.28 | 1.38 | 1.26 | 1.38 | 1.38 | 6.15% | 725,967 |
| Mar 6, 2026 | 1.32 | 1.34 | 1.28 | 1.30 | 1.30 | -2.99% | 744,236 |
| Mar 5, 2026 | 1.35 | 1.37 | 1.29 | 1.34 | 1.34 | -1.47% | 759,019 |
| Mar 4, 2026 | 1.35 | 1.41 | 1.34 | 1.36 | 1.36 | -1.45% | 1,052,180 |
| Mar 3, 2026 | 1.32 | 1.40 | 1.28 | 1.38 | 1.38 | 1.47% | 1,601,596 |
| Mar 2, 2026 | 1.33 | 1.39 | 1.32 | 1.36 | 1.36 | -0.73% | 803,543 |
| Feb 27, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 633,416 |
| Feb 26, 2026 | 1.36 | 1.41 | 1.34 | 1.38 | 1.38 | 2.22% | 1,383,705 |
| Feb 25, 2026 | 1.34 | 1.36 | 1.28 | 1.35 | 1.35 | 3.05% | 1,021,332 |
| Feb 24, 2026 | 1.27 | 1.38 | 1.27 | 1.31 | 1.31 | 2.34% | 948,135 |
| Feb 23, 2026 | 1.28 | 1.30 | 1.24 | 1.28 | 1.28 | -0.78% | 397,164 |
| Feb 20, 2026 | 1.32 | 1.36 | 1.26 | 1.29 | 1.29 | -3.01% | 695,963 |
| Feb 19, 2026 | 1.29 | 1.34 | 1.28 | 1.33 | 1.33 | 2.31% | 477,160 |
| Feb 18, 2026 | 1.26 | 1.34 | 1.26 | 1.30 | 1.30 | 1.56% | 432,824 |
| Feb 17, 2026 | 1.24 | 1.31 | 1.20 | 1.28 | 1.28 | 3.23% | 455,742 |
| Feb 13, 2026 | 1.25 | 1.30 | 1.23 | 1.24 | 1.24 | -0.80% | 505,422 |
| Feb 12, 2026 | 1.30 | 1.32 | 1.21 | 1.25 | 1.25 | -3.10% | 451,127 |
| 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% | 1,323,817 |
| Feb 9, 2026 | 1.21 | 1.29 | 1.17 | 1.27 | 1.27 | 4.10% | 738,608 |
| Feb 6, 2026 | 1.12 | 1.27 | 1.11 | 1.22 | 1.22 | 10.91% | 973,554 |
| Feb 5, 2026 | 1.15 | 1.18 | 1.07 | 1.10 | 1.10 | -7.56% | 1,835,436 |
| Feb 4, 2026 | 1.26 | 1.26 | 1.15 | 1.19 | 1.19 | -3.25% | 1,111,664 |
| Feb 3, 2026 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 706,912 |
| Feb 2, 2026 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -0.83% | 915,785 |
| Jan 30, 2026 | 1.29 | 1.29 | 1.20 | 1.21 | 1.21 | -5.47% | 1,301,012 |
| Jan 29, 2026 | 1.34 | 1.35 | 1.27 | 1.28 | 1.28 | -4.48% | 1,474,832 |
| Jan 28, 2026 | 1.37 | 1.41 | 1.32 | 1.34 | 1.34 | -2.90% | 1,482,928 |
| Jan 27, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | - | 888,987 |
| Jan 26, 2026 | 1.38 | 1.39 | 1.34 | 1.38 | 1.38 | -0.72% | 801,316 |
| Jan 23, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | - | 649,213 |
| Jan 22, 2026 | 1.35 | 1.44 | 1.34 | 1.39 | 1.39 | 2.96% | 1,415,330 |
| 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 |