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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.47	1.57	1.57	1.6	1.46	3.55M
December 03, 2025	1.4	1.62	1.62	1.65	1.38	5M
December 02, 2025	1.51	1.38	1.38	1.51	1.38	2.2M
December 01, 2025	1.55	1.48	1.48	1.57	1.44	2.23M
November 28, 2025	1.61	1.6	1.6	1.64	1.56	1.33M
November 26, 2025	1.61	1.62	1.62	1.68	1.57	1.72M
November 25, 2025	1.64	1.61	1.61	1.67	1.52	2.33M
November 24, 2025	1.68	1.66	1.66	1.69	1.57	3.41M
November 21, 2025	1.5	1.63	1.63	1.7	1.46	2.67M
November 20, 2025	1.76	1.54	1.54	1.82	1.53	3.24M
November 19, 2025	1.83	1.75	1.75	1.91	1.7	2.56M
November 18, 2025	1.89	1.86	1.86	1.98	1.81	1.82M
November 17, 2025	1.82	1.94	1.94	1.99	1.79	4.73M
November 14, 2025	1.9	1.88	1.88	1.96	1.87	2.64M
November 13, 2025	2.08	1.93	1.93	2.15	1.9	5.2M
November 12, 2025	1.88	2.12	2.12	2.15	1.88	4.24M
November 11, 2025	1.85	1.94	1.94	2.07	1.84	4.29M
November 10, 2025	2.01	1.86	1.86	2.1	1.77	4.58M
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

Rani Therapeutics Holdings, Inc. (RANI) NASDAQ