Skip to main content
Rani Therapeutics Holdings, Inc. (RANI)
NASDAQ: RANI · Real-Time Price · USD
0.736
-0.006 (-0.86%)
At close: Jun 26, 2026, 4:00 PM EDT
0.759
+0.023 (3.14%)
Pre-market: Jun 29, 2026, 8:52 AM EDT

RANI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.750.770.720.740.74-0.86%823,907
Jun 25, 20260.790.790.730.740.74-3.22%458,900
Jun 24, 20260.790.790.750.770.771.59%741,993
Jun 23, 20260.770.800.750.760.76-2.29%410,838
Jun 22, 20260.780.830.770.770.77-1.24%604,370
Jun 18, 20260.770.790.770.780.782.25%308,676
Jun 17, 20260.750.800.750.770.770.72%556,574
Jun 16, 20260.760.780.730.760.76-1.09%750,574
Jun 15, 20260.800.810.760.770.771.05%796,189
Jun 12, 20260.790.810.760.760.76-5.22%910,010
Jun 11, 20260.800.810.760.800.802.43%564,224
Jun 10, 20260.820.830.770.780.78-3.48%572,501
Jun 9, 20260.840.850.800.810.81-3.38%1,232,347
Jun 8, 20260.840.850.820.840.841.22%488,414
Jun 5, 20260.890.900.810.830.83-7.69%846,130
Jun 4, 20260.860.930.860.900.902.69%710,398
Jun 3, 20260.860.880.830.880.882.03%718,598
Jun 2, 20260.890.900.820.860.86-4.24%1,466,684
Jun 1, 20260.950.960.890.900.90-5.80%2,041,450
May 29, 20260.950.990.930.950.95-0.07%1,007,858
May 28, 20260.930.990.920.950.950.16%1,098,428
May 27, 20260.920.960.920.950.951.01%805,819
May 26, 20260.990.990.920.940.94-12.10%1,946,048
May 22, 20261.071.101.051.071.07-764,275
May 21, 20261.061.111.051.071.07-1.83%1,034,886
May 20, 20260.911.120.891.091.0923.25%2,457,947
May 19, 20260.960.970.880.880.88-9.04%1,285,131
May 18, 20261.061.120.960.970.97-9.97%1,432,264
May 15, 20261.111.121.061.081.08-2.70%994,049
May 14, 20261.061.141.051.111.115.71%1,586,738
May 13, 20261.101.101.051.051.05-4.55%894,412
May 12, 20261.081.121.021.101.102.80%1,111,652
May 11, 20261.001.110.991.071.0710.82%2,331,519
May 8, 20260.970.980.950.970.973.71%402,291
May 7, 20260.960.980.920.930.93-3.03%364,909
May 6, 20260.901.000.890.960.968.62%1,020,573
May 5, 20260.930.940.880.880.88-5.18%714,202
May 4, 20260.940.960.910.930.93-0.83%495,736
May 1, 20260.910.950.870.940.945.87%620,257
Apr 30, 20260.870.900.850.890.891.65%387,385
Apr 29, 20260.870.870.830.870.870.63%447,063
Apr 28, 20260.890.910.850.870.87-2.46%366,273
Apr 27, 20260.940.980.870.890.89-5.22%602,660
Apr 24, 20260.950.950.880.940.942.56%486,960
Apr 23, 20260.950.950.880.920.92-3.63%560,391
Apr 22, 20260.970.980.930.950.950.23%703,972
Apr 21, 20260.991.050.940.950.95-2.66%900,344
Apr 20, 20260.960.990.910.970.971.81%777,290
Apr 17, 20260.920.990.880.960.964.07%1,305,216
Apr 16, 20260.950.970.870.920.92-4.27%826,479
Apr 15, 20260.860.990.850.960.9614.65%1,023,624
Apr 14, 20260.780.860.780.840.847.68%1,182,300
Apr 13, 20260.710.780.710.780.785.08%1,081,634
Apr 10, 20260.800.800.720.740.74-5.13%1,182,939
Apr 9, 20260.840.840.770.780.78-6.15%1,340,446
Apr 8, 20260.850.860.820.830.831.65%869,605
Apr 7, 20260.820.830.780.820.82-1.51%612,722
Apr 6, 20260.850.920.820.830.83-1.16%917,306
Apr 2, 20260.800.870.760.840.844.27%1,062,884
Apr 1, 20260.740.810.680.810.819.61%2,329,480
Mar 31, 20260.760.840.720.730.73-3.71%2,317,286
Mar 30, 20260.830.840.700.760.76-5.86%3,375,115
Mar 27, 20261.051.060.810.810.81-24.94%3,658,495
Mar 26, 20261.221.221.071.081.08-5.26%2,549,682
Mar 25, 20261.081.151.081.141.147.55%897,968
Mar 24, 20261.151.151.061.061.06-7.02%1,134,234
Mar 23, 20261.141.191.131.141.140.88%885,365
Mar 20, 20261.161.171.101.131.13-1.74%906,751
Mar 19, 20261.181.181.101.151.15-3.36%1,190,204
Mar 18, 20261.301.311.171.191.19-9.16%2,566,583
Mar 17, 20261.331.371.301.311.31-0.76%877,899
Mar 16, 20261.321.351.311.321.32-616,132
Mar 13, 20261.301.341.291.321.322.33%790,391
Mar 12, 20261.371.371.271.291.29-5.84%1,156,021
Mar 11, 20261.351.381.331.371.373.01%383,481
Mar 10, 20261.371.411.331.331.33-3.62%1,066,372
Mar 9, 20261.281.381.261.381.386.15%725,967
Mar 6, 20261.321.341.281.301.30-2.99%744,236
Mar 5, 20261.351.371.291.341.34-1.47%759,019
Mar 4, 20261.351.411.341.361.36-1.45%1,052,180
Mar 3, 20261.321.401.281.381.381.47%1,601,596
Mar 2, 20261.331.391.321.361.36-0.73%803,543
Feb 27, 20261.381.401.361.371.37-0.72%633,416
Feb 26, 20261.361.411.341.381.382.22%1,383,705
Feb 25, 20261.341.361.281.351.353.05%1,021,332
Feb 24, 20261.271.381.271.311.312.34%948,135
Feb 23, 20261.281.301.241.281.28-0.78%397,164
Feb 20, 20261.321.361.261.291.29-3.01%695,963
Feb 19, 20261.291.341.281.331.332.31%477,160
Feb 18, 20261.261.341.261.301.301.56%432,824
Feb 17, 20261.241.311.201.281.283.23%455,742
Feb 13, 20261.251.301.231.241.24-0.80%505,422
Feb 12, 20261.301.321.211.251.25-3.10%451,127
Feb 11, 20261.341.341.241.291.29-3.73%579,935
Feb 10, 20261.261.421.261.341.345.51%1,323,817
Feb 9, 20261.211.291.171.271.274.10%738,608
Feb 6, 20261.121.271.111.221.2210.91%973,554
Feb 5, 20261.151.181.071.101.10-7.56%1,835,436
Feb 4, 20261.261.261.151.191.19-3.25%1,111,664
Feb 3, 20261.211.241.201.231.232.50%706,912