Rani Therapeutics Holdings, Inc. (RANI) NASDAQ

0.86

-0.038(-4.24%)

Updated at June 02 04:00PM

Currency In USD

RANI Historical Return

If you invested $1000 in Rani Therapeutics Holdings, Inc. (RANI) since IPO date, it would be worth $78.22 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $192.05, while $1000 invested 1 year ago would be worth $1,544.7. This corresponds to total returns of -92.18%, -80.79%, 54.47%, respectively, with annualized returns of -40.91%, -42.28%, 54.47%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RANI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	0.89	0.86	0.86	0.9	0.82	1.45M
June 01, 2026	0.95	0.9	0.9	0.96	0.89	2.04M
May 29, 2026	0.95	0.95	0.95	0.99	0.93	1M
May 28, 2026	0.93	0.95	0.95	0.99	0.92	1.09M
May 27, 2026	0.92	0.95	0.95	0.96	0.92	804,656
May 26, 2026	0.99	0.94	0.94	0.99	0.92	1.94M
May 22, 2026	1.07	1.07	1.07	1.1	1.05	0
May 21, 2026	1.06	1.07	1.07	1.11	1.05	992,802
May 20, 2026	0.91	1.09	1.09	1.12	0.89	2.43M
May 19, 2026	0.96	0.88	0.88	0.97	0.88	1.28M
May 18, 2026	1.06	0.97	0.97	1.12	0.96	1.42M
May 15, 2026	1.11	1.08	1.08	1.12	1.06	989,309
May 14, 2026	1.06	1.11	1.11	1.14	1.05	1.58M
May 13, 2026	1.1	1.05	1.05	1.1	1.05	891,485
May 12, 2026	1.08	1.1	1.1	1.12	1.02	1.1M
May 11, 2026	1	1.07	1.07	1.11	0.99	2.31M
May 08, 2026	0.97	0.97	0.97	0.98	0.95	398,828
May 07, 2026	0.96	0.93	0.93	0.98	0.92	362,616
May 06, 2026	0.9	0.96	0.96	1	0.89	1.01M
May 05, 2026	0.93	0.88	0.88	0.94	0.88	693,403
May 04, 2026	0.94	0.93	0.93	0.96	0.91	488,085
May 01, 2026	0.91	0.94	0.94	0.95	0.87	618,338
April 30, 2026	0.87	0.89	0.89	0.9	0.85	384,573
April 29, 2026	0.87	0.87	0.87	0.87	0.83	443,136
April 28, 2026	0.89	0.87	0.87	0.91	0.85	362,071
April 27, 2026	0.94	0.89	0.89	0.98	0.87	595,712
April 24, 2026	0.95	0.94	0.94	0.95	0.88	482,240
April 23, 2026	0.95	0.92	0.92	0.95	0.88	559,293
April 22, 2026	0.97	0.95	0.95	0.98	0.93	702,485
April 21, 2026	0.99	0.95	0.95	1.05	0.94	889,705
April 20, 2026	0.96	0.97	0.97	0.99	0.91	773,313
April 17, 2026	0.92	0.96	0.96	0.99	0.88	1.3M
April 16, 2026	0.95	0.92	0.92	0.97	0.87	817,695
April 15, 2026	0.86	0.96	0.96	0.99	0.85	987,896
April 14, 2026	0.78	0.84	0.84	0.86	0.78	1.17M
April 13, 2026	0.71	0.78	0.78	0.78	0.71	1.07M
April 10, 2026	0.8	0.74	0.74	0.8	0.72	1.18M
April 09, 2026	0.84	0.78	0.78	0.84	0.77	1.33M
April 08, 2026	0.85	0.83	0.83	0.86	0.82	868,386
April 07, 2026	0.82	0.82	0.82	0.83	0.78	612,722
April 06, 2026	0.85	0.83	0.83	0.92	0.82	913,047
April 02, 2026	0.8	0.84	0.84	0.87	0.76	1.05M
April 01, 2026	0.74	0.81	0.81	0.81	0.68	2.31M
March 31, 2026	0.76	0.73	0.73	0.84	0.72	2.3M
March 30, 2026	0.83	0.76	0.76	0.84	0.7	3.37M
March 27, 2026	1.05	0.81	0.81	1.06	0.81	3.63M
March 26, 2026	1.22	1.08	1.08	1.22	1.07	2.43M
March 25, 2026	1.08	1.14	1.14	1.15	1.08	843,142
March 24, 2026	1.15	1.06	1.06	1.15	1.06	1.13M
March 23, 2026	1.14	1.14	1.14	1.19	1.13	882,473
March 20, 2026	1.16	1.13	1.13	1.17	1.1	903,223
March 19, 2026	1.18	1.15	1.15	1.18	1.1	1.18M
March 18, 2026	1.3	1.19	1.19	1.31	1.17	2.55M
March 17, 2026	1.33	1.31	1.31	1.37	1.3	876,246
March 16, 2026	1.32	1.32	1.32	1.35	1.31	610,517
March 13, 2026	1.3	1.32	1.32	1.34	1.29	785,087
March 12, 2026	1.37	1.29	1.29	1.37	1.27	1.15M
March 11, 2026	1.35	1.37	1.37	1.38	1.33	379,105
March 10, 2026	1.37	1.33	1.33	1.41	1.33	1.05M
March 09, 2026	1.28	1.38	1.38	1.38	1.26	711,100