Rani Therapeutics Holdings, Inc. (RANI) NASDAQ

0.50

-0.0022(-0.44%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	0.53	0.56	0.56	0.58	0.5	1.71M
August 13, 2025	0.54	0.53	0.53	0.57	0.52	904,200
August 12, 2025	0.49	0.53	0.53	0.54	0.49	1.04M
August 11, 2025	0.52	0.5	0.5	0.53	0.5	1.13M
August 08, 2025	0.52	0.53	0.53	0.54	0.52	525,717
August 07, 2025	0.55	0.53	0.53	0.58	0.53	763,600
August 06, 2025	0.55	0.55	0.55	0.56	0.53	515,900
August 05, 2025	0.55	0.55	0.55	0.58	0.52	651,613
August 04, 2025	0.55	0.55	0.55	0.56	0.51	673,204
August 01, 2025	0.53	0.53	0.53	0.54	0.52	606,500
July 31, 2025	0.53	0.54	0.54	0.55	0.52	575,069
July 30, 2025	0.53	0.55	0.55	0.56	0.52	463,400
July 29, 2025	0.55	0.54	0.54	0.57	0.51	1.02M
July 28, 2025	0.54	0.55	0.55	0.59	0.54	942,835
July 25, 2025	0.52	0.53	0.53	0.54	0.49	1.32M
July 24, 2025	0.44	0.5	0.5	0.5	0.44	2.16M
July 23, 2025	0.45	0.46	0.46	0.46	0.42	1.93M
July 22, 2025	0.42	0.44	0.44	0.45	0.42	1.98M
July 21, 2025	0.41	0.42	0.42	0.43	0.4	1.96M
July 18, 2025	0.42	0.42	0.42	0.43	0.41	1.08M
July 17, 2025	0.41	0.42	0.42	0.45	0.41	1.68M
July 16, 2025	0.42	0.41	0.41	0.42	0.4	2.49M
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