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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Rani Therapeutics Holdings, Inc. (RANI) NASDAQ