Rani Therapeutics Holdings, Inc. Class A RANI
NASDAQ · United States · Health Technology
$0.8108+0.02 (+1.92%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.81 | +1.88% | $0.81 | $0.83 | $0.80 | 418.30K |
| 2026-10-01 | $0.80 | +0.63% | $0.82 | $0.85 | $0.79 | 484.00K |
| 2026-09-30 | $0.79 | -1.13% | $0.81 | $0.82 | $0.78 | 468.20K |
| 2026-09-29 | $0.80 | +3.09% | $0.80 | $0.82 | $0.78 | 405.60K |
| 2026-09-28 | $0.78 | +2.24% | $0.76 | $0.80 | $0.74 | 624.60K |
| 2026-09-25 | $0.76 | +1.34% | $0.75 | $0.77 | $0.73 | 382.60K |
| 2026-09-24 | $0.75 | -2.35% | $0.78 | $0.79 | $0.75 | 607.00K |
| 2026-09-23 | $0.77 | -1.41% | $0.81 | $0.81 | $0.77 | 648.60K |
| 2026-09-22 | $0.78 | -1.39% | $0.80 | $0.83 | $0.77 | 651.60K |
| 2026-09-21 | $0.79 | -8.47% | $0.86 | $0.87 | $0.79 | 677.80K |
| 2026-09-18 | $0.86 | +1.17% | $0.85 | $0.86 | $0.82 | 383.00K |
| 2026-09-17 | $0.85 | +12.70% | $0.76 | $0.86 | $0.76 | 663.70K |
| 2026-09-16 | $0.76 | -8.03% | $0.81 | $0.84 | $0.75 | 1.44M |
| 2026-09-15 | $0.82 | -1.67% | $0.83 | $0.85 | $0.79 | 733.70K |
| 2026-09-14 | $0.84 | -0.83% | $0.85 | $0.86 | $0.83 | 372.40K |
| 2026-09-11 | $0.84 | +2.55% | $0.85 | $0.85 | $0.83 | 312.20K |
| 2026-09-10 | $0.82 | -2.14% | $0.85 | $0.85 | $0.82 | 187.90K |
| 2026-09-09 | $0.84 | -3.78% | $0.88 | $0.88 | $0.84 | 315.60K |
| 2026-09-08 | $0.87 | +0.92% | $0.87 | $0.90 | $0.86 | 531.30K |
| 2026-09-04 | $0.87 | +1.53% | $0.86 | $0.88 | $0.85 | 380.70K |
| 2026-09-03 | $0.85 | -0.70% | $0.86 | $0.87 | $0.84 | 392.00K |
| 2026-09-02 | $0.86 | -0.81% | $0.85 | $0.88 | $0.84 | 426.50K |
| 2026-09-01 | $0.87 | +1.29% | $0.85 | $0.90 | $0.84 | 1.16M |
| 2026-08-31 | $0.85 | +1.67% | $0.86 | $0.87 | $0.84 | 382.60K |
| 2026-08-28 | $0.84 | -1.64% | $0.86 | $0.86 | $0.84 | 371.40K |
| 2026-08-27 | $0.85 | +1.55% | $0.84 | $0.87 | $0.84 | 312.00K |
| 2026-08-26 | $0.84 | -5.61% | $0.88 | $0.89 | $0.84 | 531.50K |
| 2026-08-25 | $0.89 | +1.37% | $0.89 | $0.90 | $0.86 | 782.30K |
| 2026-08-24 | $0.88 | -0.11% | $0.89 | $0.89 | $0.84 | 470.50K |
| 2026-08-21 | $0.88 | +3.41% | $0.88 | $0.90 | $0.86 | 706.10K |
| 2026-08-20 | $0.85 | -7.20% | $0.86 | $0.90 | $0.85 | 769.60K |
| 2026-08-19 | $0.92 | +11.15% | $0.81 | $0.93 | $0.80 | 1.36M |
| 2026-08-18 | $0.82 | +3.64% | $0.81 | $0.89 | $0.75 | 2.63M |
| 2026-08-17 | $0.80 | 0.00% | $0.81 | $0.82 | $0.77 | 469.40K |
| 2026-08-14 | $0.80 | -0.25% | $0.78 | $0.82 | $0.77 | 889.20K |
| 2026-08-13 | $0.80 | -0.62% | $0.81 | $0.82 | $0.77 | 374.00K |
| 2026-08-12 | $0.80 | +2.29% | $0.77 | $0.82 | $0.77 | 539.10K |
| 2026-08-11 | $0.79 | +1.03% | $0.78 | $0.81 | $0.77 | 323.50K |
| 2026-08-10 | $0.78 | -1.89% | $0.80 | $0.80 | $0.76 | 338.70K |
| 2026-08-07 | $0.79 | +1.41% | $0.79 | $0.80 | $0.78 | 202.10K |
| 2026-08-06 | $0.78 | +0.13% | $0.79 | $0.81 | $0.78 | 696.10K |
| 2026-08-05 | $0.78 | -4.88% | $0.82 | $0.84 | $0.77 | 746.90K |
| 2026-08-04 | $0.82 | +2.37% | $0.80 | $0.86 | $0.80 | 1.12M |
| 2026-08-03 | $0.80 | +3.49% | $0.78 | $0.83 | $0.78 | 618.20K |
| 2026-07-31 | $0.77 | -5.61% | $0.82 | $0.84 | $0.76 | 436.50K |
| 2026-07-30 | $0.82 | -2.84% | $0.85 | $0.86 | $0.81 | 233.30K |
| 2026-07-29 | $0.84 | +3.05% | $0.81 | $0.87 | $0.79 | 722.60K |
| 2026-07-28 | $0.82 | +1.11% | $0.79 | $0.83 | $0.78 | 341.10K |
| 2026-07-27 | $0.81 | -4.82% | $0.82 | $0.87 | $0.78 | 837.80K |
| 2026-07-24 | $0.85 | -4.38% | $0.87 | $0.94 | $0.84 | 1.44M |
| 2026-07-23 | $0.89 | -0.78% | $0.87 | $0.90 | $0.77 | 1.44M |
| 2026-07-22 | $0.90 | +29.81% | $0.71 | $0.92 | $0.69 | 6.33M |
| 2026-07-21 | $0.69 | +0.73% | $0.66 | $0.70 | $0.64 | 591.10K |
| 2026-07-20 | $0.69 | -1.58% | $0.70 | $0.70 | $0.65 | 393.90K |
| 2026-07-17 | $0.70 | +4.03% | $0.65 | $0.73 | $0.65 | 1.20M |
| 2026-07-16 | $0.67 | -1.03% | $0.68 | $0.68 | $0.65 | 857.40K |
| 2026-07-15 | $0.68 | +4.31% | $0.68 | $0.70 | $0.65 | 868.70K |
| 2026-07-14 | $0.65 | +2.53% | $0.65 | $0.67 | $0.63 | 469.00K |
| 2026-07-13 | $0.63 | -7.86% | $0.69 | $0.70 | $0.61 | 1.12M |
| 2026-07-10 | $0.69 | -1.58% | $0.71 | $0.73 | $0.67 | 798.40K |
| 2026-07-09 | $0.70 | +0.72% | $0.69 | $0.70 | $0.67 | 603.30K |
| 2026-07-08 | $0.69 | -2.26% | $0.68 | $0.70 | $0.66 | 631.50K |
| 2026-07-07 | $0.71 | -10.59% | $0.81 | $0.81 | $0.70 | 1.58M |
| 2026-07-06 | $0.79 | +2.85% | $0.76 | $0.83 | $0.76 | 950.80K |
| 2026-07-02 | $0.77 | +0.39% | $0.78 | $0.82 | $0.77 | 504.20K |
| 2026-07-01 | $0.77 | +1.05% | $0.77 | $0.78 | $0.75 | 472.80K |
| 2026-06-30 | $0.76 | -0.65% | $0.75 | $0.77 | $0.75 | 212.90K |
| 2026-06-29 | $0.76 | +3.94% | $0.74 | $0.77 | $0.73 | 545.50K |
| 2026-06-26 | $0.74 | -0.81% | $0.75 | $0.77 | $0.72 | 830.30K |
| 2026-06-25 | $0.74 | -3.26% | $0.79 | $0.79 | $0.73 | 460.10K |
| 2026-06-24 | $0.77 | +1.59% | $0.79 | $0.79 | $0.75 | 748.60K |
| 2026-06-23 | $0.75 | -2.33% | $0.77 | $0.80 | $0.75 | 413.70K |
| 2026-06-22 | $0.77 | -1.15% | $0.78 | $0.83 | $0.77 | 609.40K |
| 2026-06-18 | $0.78 | +2.22% | $0.77 | $0.79 | $0.77 | 308.80K |
| 2026-06-17 | $0.76 | +0.66% | $0.75 | $0.80 | $0.75 | 556.30K |
| 2026-06-16 | $0.76 | -1.04% | $0.76 | $0.78 | $0.73 | 750.60K |
| 2026-06-15 | $0.77 | +1.05% | $0.80 | $0.81 | $0.76 | 793.00K |
| 2026-06-12 | $0.76 | -5.24% | $0.79 | $0.81 | $0.76 | 907.10K |
| 2026-06-11 | $0.80 | +2.43% | $0.80 | $0.81 | $0.76 | 564.20K |
| 2026-06-10 | $0.78 | -3.45% | $0.82 | $0.83 | $0.77 | 572.50K |
| 2026-06-09 | $0.81 | -3.45% | $0.84 | $0.85 | $0.80 | 1.23M |
| 2026-06-08 | $0.84 | +1.20% | $0.84 | $0.85 | $0.82 | 488.40K |
| 2026-06-05 | $0.83 | -7.68% | $0.89 | $0.90 | $0.81 | 846.10K |
| 2026-06-04 | $0.90 | +2.74% | $0.86 | $0.93 | $0.86 | 710.30K |
| 2026-06-03 | $0.88 | +1.98% | $0.86 | $0.88 | $0.83 | 718.60K |
| 2026-06-02 | $0.86 | -4.24% | $0.89 | $0.90 | $0.82 | 1.47M |
| 2026-06-01 | $0.90 | -5.78% | $0.95 | $0.96 | $0.89 | 2.04M |
| 2026-05-29 | $0.95 | -0.11% | $0.95 | $0.99 | $0.93 | 1.00M |
| 2026-05-28 | $0.95 | +0.21% | $0.93 | $0.99 | $0.92 | 1.09M |
| 2026-05-27 | $0.95 | +0.96% | $0.92 | $0.96 | $0.92 | 804.70K |