Rani Therapeutics Holdings, Inc. - RANI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.95	2.02	2.02	2.07	1.83	6.36M
November 06, 2025	2.49	2.27	2.27	2.63	2.22	9.05M
November 05, 2025	2.44	2.5	2.5	2.6	2.17	14.06M
November 04, 2025	2.08	2.38	2.38	2.6	2.06	26.73M
November 03, 2025	2.44	2.15	2.15	2.56	2	29.06M
October 31, 2025	1.55	2.2	2.2	2.4	1.54	48.71M
October 30, 2025	1.61	1.45	1.45	1.64	1.42	5.96M
October 29, 2025	1.86	1.66	1.66	1.89	1.65	6.6M
October 28, 2025	1.93	1.89	1.89	2.05	1.83	12.42M
October 27, 2025	1.93	1.78	1.78	2.17	1.78	13.88M
October 24, 2025	2.08	1.82	1.82	2.18	1.76	12.41M
October 23, 2025	2.42	2.09	2.09	2.48	1.81	19.8M
October 22, 2025	3.56	2.42	2.42	3.87	2.26	63.3M
October 21, 2025	2.27	2.85	2.85	3.32	2.26	124.85M
October 20, 2025	2.1	2.25	2.25	2.82	1.83	172.05M
October 17, 2025	1.37	1.64	1.64	2.39	1.13	492.84M
October 16, 2025	0.49	0.47	0.47	0.49	0.46	274,253
October 15, 2025	0.48	0.49	0.49	0.5	0.47	241,757
October 14, 2025	0.46	0.48	0.48	0.49	0.46	470,318
October 13, 2025	0.45	0.47	0.47	0.48	0.45	578,414
October 10, 2025	0.48	0.46	0.46	0.48	0.46	644,309
October 09, 2025	0.5	0.48	0.48	0.5	0.48	358,829
October 08, 2025	0.5	0.49	0.49	0.5	0.49	375,430
October 07, 2025	0.5	0.5	0.5	0.5	0.49	226,100
October 06, 2025	0.5	0.51	0.51	0.51	0.49	180,304
October 03, 2025	0.52	0.51	0.51	0.53	0.5	275,983
October 02, 2025	0.5	0.51	0.51	0.51	0.48	225,020
October 01, 2025	0.48	0.51	0.51	0.53	0.48	444,000
September 30, 2025	0.49	0.5	0.5	0.51	0.48	230,662
September 29, 2025	0.49	0.49	0.49	0.5	0.47	268,841
September 26, 2025	0.48	0.48	0.48	0.49	0.47	205,712
September 25, 2025	0.49	0.48	0.48	0.49	0.47	194,449
September 24, 2025	0.5	0.49	0.49	0.5	0.49	191,670
September 23, 2025	0.5	0.48	0.48	0.51	0.48	199,114
September 22, 2025	0.5	0.5	0.5	0.54	0.48	402,372
September 19, 2025	0.49	0.52	0.52	0.52	0.49	578,537
September 18, 2025	0.49	0.48	0.48	0.49	0.48	234,889
September 17, 2025	0.49	0.47	0.47	0.5	0.47	219,013
September 16, 2025	0.47	0.5	0.5	0.5	0.47	357,700
September 15, 2025	0.48	0.49	0.49	0.51	0.48	265,012
September 12, 2025	0.49	0.5	0.5	0.51	0.49	214,901
September 11, 2025	0.48	0.5	0.5	0.51	0.47	246,000
September 10, 2025	0.51	0.49	0.49	0.51	0.48	165,699
September 09, 2025	0.5	0.5	0.5	0.51	0.49	195,835
September 08, 2025	0.5	0.5	0.5	0.51	0.49	218,000
September 05, 2025	0.48	0.5	0.5	0.51	0.46	357,983
September 04, 2025	0.48	0.46	0.46	0.48	0.44	772,600
September 03, 2025	0.49	0.49	0.49	0.51	0.48	255,580
September 02, 2025	0.5	0.47	0.47	0.51	0.45	871,676
August 29, 2025	0.56	0.51	0.51	0.58	0.51	433,811
August 28, 2025	0.57	0.54	0.54	0.57	0.53	311,247
August 27, 2025	0.61	0.56	0.56	0.61	0.55	357,600
August 26, 2025	0.62	0.59	0.59	0.63	0.58	580,629
August 25, 2025	0.62	0.6	0.6	0.62	0.58	443,316
August 22, 2025	0.56	0.62	0.62	0.62	0.55	1.11M
August 21, 2025	0.53	0.55	0.55	0.55	0.52	440,000
August 20, 2025	0.55	0.53	0.53	0.55	0.53	491,294
August 19, 2025	0.56	0.55	0.55	0.56	0.54	558,089
August 18, 2025	0.55	0.55	0.55	0.56	0.53	688,131
August 15, 2025	0.57	0.55	0.55	0.57	0.54	538,033

Rani Therapeutics Holdings, Inc. (RANI) NASDAQ