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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.51	0.49	0.49	0.51	0.48	165,699
September 09, 2025	0.5	0.5	0.5	0.51	0.49	195,835
September 08, 2025	0.5	0.5	0.5	0.51	0.49	218,000
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

Rani Therapeutics Holdings, Inc. (RANI) NASDAQ