Rain Enhancement Technologies Holdco, Inc. (RAIN)
NASDAQ: RAIN · Real-Time Price · USD
5.46
-0.35 (-6.02%)
At close: Dec 5, 2025, 4:00 PM EST
5.60
+0.14 (2.56%)
After-hours: Dec 5, 2025, 5:57 PM EST
RAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.96 | 6.00 | 5.46 | 5.46 | 5.46 | -6.02% | 6,222 |
| Dec 4, 2025 | 5.74 | 6.01 | 5.28 | 5.81 | 5.81 | 7.59% | 15,149 |
| Dec 3, 2025 | 4.96 | 5.50 | 4.48 | 5.40 | 5.40 | 4.05% | 15,688 |
| Dec 2, 2025 | 5.94 | 5.94 | 4.99 | 5.19 | 5.19 | -4.60% | 9,247 |
| Dec 1, 2025 | 5.65 | 5.69 | 5.44 | 5.44 | 5.44 | 0.74% | 12,488 |
| Nov 28, 2025 | 5.40 | 5.74 | 5.11 | 5.40 | 5.40 | 1.77% | 19,687 |
| Nov 26, 2025 | 5.66 | 5.98 | 5.31 | 5.31 | 5.31 | -4.22% | 19,843 |
| Nov 25, 2025 | 4.86 | 5.59 | 4.86 | 5.54 | 5.54 | 14.46% | 40,273 |
| Nov 24, 2025 | 4.95 | 5.32 | 4.69 | 4.84 | 4.84 | 1.04% | 23,291 |
| Nov 21, 2025 | 4.38 | 5.16 | 4.38 | 4.79 | 4.79 | 6.21% | 22,940 |
| Nov 20, 2025 | 4.53 | 4.67 | 4.25 | 4.51 | 4.51 | -0.44% | 16,302 |
| Nov 19, 2025 | 4.39 | 4.63 | 4.20 | 4.53 | 4.53 | 1.57% | 3,931 |
| Nov 18, 2025 | 5.06 | 5.53 | 4.17 | 4.46 | 4.46 | -17.56% | 77,711 |
| Nov 17, 2025 | 6.03 | 6.20 | 5.26 | 5.41 | 5.41 | -12.74% | 55,617 |
| Nov 14, 2025 | 5.40 | 6.57 | 5.23 | 6.20 | 6.20 | 11.31% | 53,632 |
| Nov 13, 2025 | 5.34 | 5.76 | 4.93 | 5.57 | 5.57 | 6.10% | 48,993 |
| Nov 12, 2025 | 5.07 | 5.40 | 4.56 | 5.25 | 5.25 | -3.49% | 122,236 |
| Nov 11, 2025 | 6.50 | 6.59 | 4.95 | 5.44 | 5.44 | 10.34% | 2,757,448 |
| Nov 10, 2025 | 5.07 | 5.07 | 4.90 | 4.93 | 4.93 | -2.76% | 5,120 |
| Nov 7, 2025 | 4.87 | 5.07 | 4.87 | 5.07 | 5.07 | 1.60% | 1,994 |
| Nov 6, 2025 | 5.00 | 5.15 | 4.99 | 4.99 | 4.99 | -1.96% | 1,704 |
| Nov 5, 2025 | 5.33 | 5.33 | 5.02 | 5.09 | 5.09 | -0.20% | 7,150 |
| Nov 4, 2025 | 5.50 | 5.50 | 5.07 | 5.10 | 5.10 | -4.49% | 1,078 |
| Nov 3, 2025 | 5.26 | 5.64 | 4.99 | 5.34 | 5.34 | 1.52% | 4,264 |
| Oct 31, 2025 | 5.10 | 5.90 | 5.01 | 5.26 | 5.26 | -9.08% | 16,218 |
| Oct 30, 2025 | 5.81 | 5.81 | 5.67 | 5.79 | 5.79 | -2.40% | 3,005 |
| Oct 29, 2025 | 5.95 | 6.05 | 5.78 | 5.93 | 5.93 | -1.22% | 7,119 |
| Oct 28, 2025 | 5.92 | 6.87 | 5.72 | 6.00 | 6.00 | 3.09% | 86,797 |
| Oct 27, 2025 | 5.73 | 6.03 | 5.63 | 5.82 | 5.82 | -1.52% | 5,362 |
| Oct 24, 2025 | 5.64 | 6.00 | 5.50 | 5.91 | 5.91 | 1.55% | 13,373 |
| Oct 23, 2025 | 5.90 | 5.90 | 5.63 | 5.82 | 5.82 | -3.00% | 8,324 |
| Oct 22, 2025 | 5.91 | 6.03 | 5.45 | 6.00 | 6.00 | 10.09% | 53,300 |
| Oct 21, 2025 | 5.50 | 5.60 | 4.95 | 5.45 | 5.45 | -3.54% | 12,330 |
| Oct 20, 2025 | 4.99 | 5.65 | 4.77 | 5.65 | 5.65 | 13.68% | 19,195 |
| Oct 17, 2025 | 5.00 | 5.44 | 4.68 | 4.97 | 4.97 | -0.80% | 24,493 |
| Oct 16, 2025 | 5.34 | 5.50 | 5.01 | 5.01 | 5.01 | -2.91% | 18,892 |
| Oct 15, 2025 | 4.71 | 6.66 | 4.58 | 5.16 | 5.16 | 8.63% | 142,860 |
| Oct 14, 2025 | 5.09 | 5.09 | 4.55 | 4.75 | 4.75 | -1.04% | 4,672 |
| Oct 13, 2025 | 4.71 | 5.56 | 4.62 | 4.80 | 4.80 | - | 8,864 |
| Oct 10, 2025 | 5.57 | 5.57 | 4.66 | 4.80 | 4.80 | -13.04% | 9,685 |
| Oct 9, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 7.18% | 7,207 |
| Oct 8, 2025 | 5.18 | 5.18 | 5.11 | 5.15 | 5.15 | 1.20% | 3,160 |
| Oct 7, 2025 | 5.14 | 5.30 | 4.99 | 5.09 | 5.09 | 3.86% | 8,387 |
| Oct 6, 2025 | 5.03 | 5.03 | 4.63 | 4.90 | 4.90 | 1.45% | 5,779 |
| Oct 3, 2025 | 5.23 | 5.42 | 4.63 | 4.83 | 4.83 | -3.98% | 7,034 |
| Oct 2, 2025 | 5.25 | 5.38 | 5.03 | 5.03 | 5.03 | -3.82% | 6,817 |
| Oct 1, 2025 | 5.62 | 5.62 | 5.23 | 5.23 | 5.23 | -5.42% | 2,965 |
| Sep 30, 2025 | 5.29 | 5.75 | 5.21 | 5.53 | 5.53 | -0.31% | 6,586 |
| Sep 29, 2025 | 5.18 | 5.78 | 5.07 | 5.55 | 5.55 | 5.46% | 18,170 |
| Sep 26, 2025 | 4.99 | 5.26 | 4.74 | 5.26 | 5.26 | 4.57% | 16,713 |