Rani Therapeutics Holdings, Inc. (RANI) NASDAQ
1.32
+0.03(+2.33%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.32
+0.03(+2.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.3 | 1.32 | 1.32 | 1.34 | 1.29 | 785,087 |
| March 12, 2026 | 1.37 | 1.29 | 1.29 | 1.37 | 1.27 | 1.15M |
| March 11, 2026 | 1.35 | 1.37 | 1.37 | 1.38 | 1.33 | 379,105 |
| March 10, 2026 | 1.37 | 1.33 | 1.33 | 1.41 | 1.33 | 1.05M |
| March 09, 2026 | 1.28 | 1.38 | 1.38 | 1.38 | 1.26 | 711,100 |
| March 06, 2026 | 1.32 | 1.3 | 1.3 | 1.34 | 1.27 | 744,236 |
| March 05, 2026 | 1.35 | 1.34 | 1.34 | 1.37 | 1.29 | 759,019 |
| March 04, 2026 | 1.35 | 1.36 | 1.36 | 1.41 | 1.34 | 1.04M |
| March 03, 2026 | 1.32 | 1.38 | 1.38 | 1.4 | 1.28 | 1.59M |
| March 02, 2026 | 1.33 | 1.36 | 1.36 | 1.39 | 1.32 | 803,543 |
| February 27, 2026 | 1.38 | 1.37 | 1.37 | 1.4 | 1.36 | 633,416 |
| February 26, 2026 | 1.36 | 1.38 | 1.38 | 1.41 | 1.34 | 1.38M |
| February 25, 2026 | 1.34 | 1.35 | 1.35 | 1.36 | 1.28 | 1.02M |
| February 24, 2026 | 1.27 | 1.31 | 1.31 | 1.38 | 1.27 | 948,135 |
| February 23, 2026 | 1.28 | 1.28 | 1.28 | 1.3 | 1.24 | 397,164 |
| February 20, 2026 | 1.32 | 1.29 | 0 | 1.36 | 1.26 | 695,963 |
| February 19, 2026 | 1.29 | 1.33 | 0 | 1.34 | 1.28 | 477,200 |
| February 18, 2026 | 1.26 | 1.3 | 0 | 1.34 | 1.26 | 432,824 |
| February 17, 2026 | 1.24 | 1.28 | 0 | 1.31 | 1.2 | 455,742 |
| February 13, 2026 | 1.25 | 1.24 | 0 | 1.3 | 1.23 | 505,422 |
| February 12, 2026 | 1.3 | 1.25 | 0 | 1.32 | 1.21 | 451,127 |
| February 11, 2026 | 1.34 | 1.29 | 0 | 1.34 | 1.24 | 579,935 |
| February 10, 2026 | 1.26 | 1.34 | 0 | 1.42 | 1.26 | 1.32M |
| February 09, 2026 | 1.21 | 1.27 | 0 | 1.29 | 1.17 | 738,608 |
| February 06, 2026 | 1.12 | 1.22 | 0 | 1.27 | 1.11 | 973,600 |
| February 05, 2026 | 1.15 | 1.1 | 0 | 1.18 | 1.07 | 1.84M |
| February 04, 2026 | 1.26 | 1.19 | 0 | 1.26 | 1.15 | 1.11M |
| February 03, 2026 | 1.21 | 1.23 | 0 | 1.24 | 1.2 | 706,912 |
| February 02, 2026 | 1.2 | 1.2 | 0 | 1.25 | 1.2 | 915,800 |
| January 30, 2026 | 1.29 | 1.21 | 0 | 1.29 | 1.2 | 1.3M |
| January 29, 2026 | 1.34 | 1.28 | 0 | 1.35 | 1.27 | 1.47M |
| January 28, 2026 | 1.37 | 1.34 | 0 | 1.41 | 1.32 | 1.48M |
| January 27, 2026 | 1.38 | 1.38 | 0 | 1.4 | 1.36 | 889,000 |
| January 26, 2026 | 1.38 | 1.38 | 0 | 1.39 | 1.34 | 801,316 |
| January 23, 2026 | 1.38 | 1.39 | 0 | 1.4 | 1.37 | 649,213 |
| January 22, 2026 | 1.35 | 1.39 | 0 | 1.44 | 1.34 | 1.42M |
| January 21, 2026 | 1.34 | 1.35 | 0 | 1.37 | 1.31 | 1.08M |
| January 20, 2026 | 1.36 | 1.36 | 0 | 1.38 | 1.34 | 747,585 |
| January 16, 2026 | 1.38 | 1.39 | 0 | 1.41 | 1.36 | 1.39M |
| January 15, 2026 | 1.43 | 1.39 | 0 | 1.44 | 1.37 | 797,528 |
| January 14, 2026 | 1.42 | 1.4 | 0 | 1.43 | 1.38 | 1.15M |
| January 13, 2026 | 1.5 | 1.42 | 0 | 1.5 | 1.4 | 1.41M |
| January 12, 2026 | 1.42 | 1.49 | 0 | 1.54 | 1.37 | 2.57M |
| January 09, 2026 | 1.41 | 1.4 | 0 | 1.44 | 1.36 | 915,900 |
| January 08, 2026 | 1.4 | 1.39 | 0 | 1.46 | 1.37 | 1.34M |
| January 07, 2026 | 1.41 | 1.39 | 0 | 1.45 | 1.38 | 1.36M |
| January 06, 2026 | 1.34 | 1.38 | 0 | 1.42 | 1.32 | 1.15M |
| January 05, 2026 | 1.38 | 1.36 | 0 | 1.39 | 1.29 | 1.51M |
| January 02, 2026 | 1.38 | 1.36 | 0 | 1.39 | 1.29 | 1.27M |
| December 31, 2025 | 1.38 | 1.35 | 0 | 1.38 | 1.33 | 1.31M |
| December 30, 2025 | 1.38 | 1.35 | 0 | 1.42 | 1.35 | 1.36M |
| December 29, 2025 | 1.37 | 1.38 | 0 | 1.42 | 1.37 | 1.78M |
| December 26, 2025 | 1.47 | 1.4 | 0 | 1.47 | 1.35 | 3.05M |
| December 24, 2025 | 1.48 | 1.48 | 0 | 1.49 | 1.44 | 801,100 |
| December 23, 2025 | 1.46 | 1.47 | 0 | 1.53 | 1.45 | 1.32M |
| December 22, 2025 | 1.49 | 1.49 | 0 | 1.5 | 1.4 | 2.16M |
| December 19, 2025 | 1.51 | 1.51 | 0 | 1.53 | 1.45 | 4.79M |
| December 18, 2025 | 1.42 | 1.52 | 0 | 1.52 | 1.42 | 3.01M |
| December 17, 2025 | 1.44 | 1.42 | 0 | 1.46 | 1.36 | 3.64M |
| December 16, 2025 | 1.45 | 1.44 | 0 | 1.49 | 1.35 | 2.76M |