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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2025	0.49	0.43	0.43	0.49	0.39	11.41M
July 14, 2025	0.78	0.7	0.7	0.87	0.56	62.18M
July 11, 2025	0.66	0.64	0.64	0.68	0.63	525,191
July 10, 2025	0.68	0.66	0.66	0.68	0.64	169,317
July 09, 2025	0.63	0.66	0.66	0.68	0.62	655,100
July 08, 2025	0.54	0.6	0.6	0.66	0.54	712,940
July 07, 2025	0.55	0.54	0.53	0.55	0.52	160,924
July 03, 2025	0.53	0.54	0.54	0.56	0.52	112,613
July 02, 2025	0.52	0.53	0.53	0.54	0.52	127,842
July 01, 2025	0.51	0.51	0.51	0.53	0.51	157,900
June 30, 2025	0.54	0.51	0.51	0.55	0.5	321,548
June 27, 2025	0.52	0.55	0.55	0.6	0.52	1.23M
June 26, 2025	0.49	0.52	0.52	0.52	0.49	153,027
June 25, 2025	0.52	0.51	0.51	0.52	0.49	218,000
June 24, 2025	0.49	0.5	0.5	0.51	0.49	226,225
June 23, 2025	0.5	0.49	0.49	0.52	0.49	278,219
June 20, 2025	0.51	0.5	0.5	0.52	0.5	268,553
June 18, 2025	0.51	0.51	0.51	0.53	0.51	333,259
June 17, 2025	0.53	0.51	0.51	0.56	0.51	218,400
June 16, 2025	0.54	0.52	0.52	0.54	0.51	276,100
June 13, 2025	0.57	0.53	0.53	0.57	0.51	307,009
June 12, 2025	0.58	0.56	0.56	0.58	0.56	168,144
June 11, 2025	0.59	0.57	0.57	0.6	0.56	295,609
June 10, 2025	0.6	0.58	0.58	0.63	0.57	653,518
June 09, 2025	0.58	0.57	0.57	0.6	0.56	403,200
June 06, 2025	0.54	0.56	0.56	0.56	0.51	401,129
June 05, 2025	0.56	0.53	0.53	0.56	0.52	327,448
June 04, 2025	0.55	0.56	0.56	0.59	0.55	293,927
June 03, 2025	0.55	0.55	0.55	0.57	0.55	205,100
June 02, 2025	0.58	0.56	0.56	0.61	0.55	201,598
May 30, 2025	0.56	0.56	0.56	0.6	0.55	135,940
May 29, 2025	0.62	0.58	0.58	0.62	0.57	430,300
May 28, 2025	0.63	0.62	0.62	0.64	0.6	464,758
May 27, 2025	0.63	0.62	0.62	0.65	0.61	267,621
May 23, 2025	0.63	0.62	0.62	0.66	0.62	267,982
May 22, 2025	0.7	0.65	0.65	0.7	0.63	425,839
May 21, 2025	0.73	0.71	0.71	0.74	0.67	359,295
May 20, 2025	0.68	0.75	0.75	0.77	0.67	408,807
May 19, 2025	0.64	0.7	0.7	0.71	0.63	847,707
May 16, 2025	0.57	0.64	0.64	0.8	0.56	2.54M
May 15, 2025	0.57	0.57	0.57	0.58	0.51	338,900
May 14, 2025	0.56	0.56	0.56	0.75	0.5	6.48M
May 13, 2025	0.6	0.48	0.48	0.61	0.46	1.58M
May 12, 2025	0.77	0.61	0.61	0.77	0.6	919,207
May 09, 2025	0.75	0.73	0.73	0.84	0.72	384,906
May 08, 2025	0.85	0.78	0.76	0.88	0.73	545,581
May 07, 2025	1	0.84	0.84	1.02	0.78	679,320
May 06, 2025	1.05	1.08	1.08	1.1	1.02	326,396
May 05, 2025	1.06	1.08	1.08	1.1	1.06	57,205
May 02, 2025	1.07	1.09	1.09	1.11	1.05	174,871
May 01, 2025	1.13	1.07	1.07	1.13	1.05	122,101
April 30, 2025	1.13	1.11	1.11	1.13	1.08	90,735
April 29, 2025	1.11	1.11	1.11	1.13	1.08	63,100
April 28, 2025	1.11	1.1	1.1	1.14	1.07	149,200
April 25, 2025	1.11	1.12	1.12	1.16	1.02	580,917
April 24, 2025	1.13	1.12	1.12	1.15	1.05	303,268
April 23, 2025	1.2	1.15	1.15	1.22	1.13	107,215
April 22, 2025	1.09	1.13	1.13	1.13	1.09	96,439
April 21, 2025	1.13	1.09	1.09	1.16	1.08	142,132
April 17, 2025	1.17	1.17	1.17	1.2	1.11	67,747

Rani Therapeutics Holdings, Inc. (RANI) NASDAQ