Rani Therapeutics Holdings, Inc. (RANI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RANI Historical Return
If you invested $1000 in Rani Therapeutics Holdings, Inc. (RANI) since IPO date, it would be worth $70.25 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $179.28, while $1000 invested 1 year ago would be worth $1,576.94. This corresponds to total returns of -92.98%, -82.07%, 57.69%, respectively, with annualized returns of -41.83%, -43.58%, 57.69%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RANI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 0.78 | 0.77 | 0.77 | 0.83 | 0.77 | 609,239 |
| June 18, 2026 | 0.77 | 0.78 | 0.78 | 0.79 | 0.77 | 303,041 |
| June 17, 2026 | 0.75 | 0.77 | 0.77 | 0.8 | 0.75 | 556,299 |
| June 16, 2026 | 0.76 | 0.76 | 0.76 | 0.78 | 0.73 | 749,993 |
| June 15, 2026 | 0.8 | 0.77 | 0.77 | 0.81 | 0.76 | 792,773 |
| June 12, 2026 | 0.79 | 0.76 | 0.76 | 0.81 | 0.76 | 897,119 |
| June 11, 2026 | 0.8 | 0.8 | 0.8 | 0.81 | 0.76 | 549,883 |
| June 10, 2026 | 0.82 | 0.78 | 0.78 | 0.83 | 0.77 | 557,948 |
| June 09, 2026 | 0.84 | 0.81 | 0.81 | 0.85 | 0.8 | 1.19M |
| June 08, 2026 | 0.84 | 0.84 | 0.84 | 0.85 | 0.82 | 486,443 |
| June 05, 2026 | 0.89 | 0.83 | 0.83 | 0.9 | 0.81 | 0 |
| June 04, 2026 | 0.86 | 0.9 | 0.9 | 0.93 | 0.86 | 707,188 |
| June 03, 2026 | 0.86 | 0.88 | 0.88 | 0.88 | 0.83 | 707,591 |
| 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 |
AD