Rani Therapeutics Holdings, Inc. (RANI)
NASDAQ: RANI · Real-Time Price · USD
1.590
+0.020 (1.27%)
At close: Dec 5, 2025, 4:00 PM EST
1.610
+0.020 (1.25%)
After-hours: Dec 5, 2025, 7:46 PM EST
RANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.58 | 1.67 | 1.55 | 1.59 | 1.59 | 1.27% | 2,223,154 |
| Dec 4, 2025 | 1.47 | 1.60 | 1.46 | 1.57 | 1.57 | -3.09% | 3,596,109 |
| Dec 3, 2025 | 1.40 | 1.65 | 1.38 | 1.62 | 1.62 | 17.39% | 4,942,987 |
| Dec 2, 2025 | 1.51 | 1.51 | 1.38 | 1.38 | 1.38 | -6.76% | 2,268,761 |
| Dec 1, 2025 | 1.55 | 1.57 | 1.44 | 1.48 | 1.48 | -7.50% | 2,192,656 |
| Nov 28, 2025 | 1.61 | 1.64 | 1.56 | 1.60 | 1.60 | -1.23% | 1,294,116 |
| Nov 26, 2025 | 1.61 | 1.68 | 1.57 | 1.62 | 1.62 | 0.62% | 1,712,529 |
| Nov 25, 2025 | 1.64 | 1.67 | 1.52 | 1.61 | 1.61 | -3.01% | 2,312,868 |
| Nov 24, 2025 | 1.68 | 1.69 | 1.57 | 1.66 | 1.66 | 1.84% | 3,380,567 |
| Nov 21, 2025 | 1.50 | 1.70 | 1.46 | 1.63 | 1.63 | 5.84% | 2,638,470 |
| Nov 20, 2025 | 1.76 | 1.82 | 1.53 | 1.54 | 1.54 | -12.00% | 3,222,413 |
| Nov 19, 2025 | 1.83 | 1.91 | 1.70 | 1.75 | 1.75 | -5.91% | 2,557,305 |
| Nov 18, 2025 | 1.89 | 1.98 | 1.81 | 1.86 | 1.86 | -4.12% | 1,824,141 |
| Nov 17, 2025 | 1.82 | 1.99 | 1.79 | 1.94 | 1.94 | 3.19% | 4,729,419 |
| Nov 14, 2025 | 1.90 | 1.96 | 1.87 | 1.88 | 1.88 | -2.59% | 2,690,852 |
| Nov 13, 2025 | 2.08 | 2.16 | 1.90 | 1.93 | 1.93 | -8.96% | 5,279,217 |
| Nov 12, 2025 | 1.88 | 2.15 | 1.88 | 2.12 | 2.12 | 9.28% | 4,398,521 |
| Nov 11, 2025 | 1.85 | 2.07 | 1.84 | 1.94 | 1.94 | 4.30% | 4,343,765 |
| Nov 10, 2025 | 2.01 | 2.10 | 1.78 | 1.86 | 1.86 | -7.92% | 4,579,368 |
| Nov 7, 2025 | 1.95 | 2.07 | 1.83 | 2.02 | 2.02 | -11.01% | 6,480,114 |
| Nov 6, 2025 | 2.49 | 2.63 | 2.22 | 2.27 | 2.27 | -9.20% | 9,050,029 |
| Nov 5, 2025 | 2.44 | 2.60 | 2.17 | 2.50 | 2.50 | 5.04% | 14,060,766 |
| Nov 4, 2025 | 2.08 | 2.60 | 2.06 | 2.38 | 2.38 | 10.70% | 26,733,562 |
| Nov 3, 2025 | 2.44 | 2.56 | 2.00 | 2.15 | 2.15 | -2.27% | 29,063,609 |
| Oct 31, 2025 | 1.55 | 2.40 | 1.54 | 2.20 | 2.20 | 51.72% | 60,956,408 |
| Oct 30, 2025 | 1.61 | 1.64 | 1.42 | 1.45 | 1.45 | -12.65% | 6,254,207 |
| Oct 29, 2025 | 1.86 | 1.89 | 1.65 | 1.66 | 1.66 | -12.17% | 6,813,646 |
| Oct 28, 2025 | 1.93 | 2.05 | 1.83 | 1.89 | 1.89 | 6.18% | 12,549,771 |
| Oct 27, 2025 | 1.93 | 2.17 | 1.78 | 1.78 | 1.78 | -2.20% | 13,880,005 |
| Oct 24, 2025 | 2.08 | 2.18 | 1.76 | 1.82 | 1.82 | -12.92% | 12,411,904 |
| Oct 23, 2025 | 2.43 | 2.48 | 1.81 | 2.09 | 2.09 | -13.46% | 20,503,462 |
| Oct 22, 2025 | 3.56 | 3.87 | 2.26 | 2.42 | 2.42 | -15.26% | 63,298,052 |
| Oct 21, 2025 | 2.27 | 3.32 | 2.26 | 2.85 | 2.85 | 26.67% | 124,847,450 |
| Oct 20, 2025 | 2.10 | 2.82 | 1.83 | 2.25 | 2.25 | 37.20% | 172,050,410 |
| Oct 17, 2025 | 1.37 | 2.39 | 1.13 | 1.64 | 1.64 | 248.27% | 492,838,471 |
| Oct 16, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -3.98% | 274,253 |
| Oct 15, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 1.24% | 241,757 |
| Oct 14, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 3.39% | 470,318 |
| Oct 13, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 2.25% | 578,414 |
| Oct 10, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.98% | 644,309 |
| Oct 9, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -2.63% | 358,829 |
| Oct 8, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.92% | 375,430 |
| Oct 7, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.17% | 226,079 |
| Oct 6, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 0.12% | 180,304 |
| Oct 3, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | - | 275,983 |
| Oct 2, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | -0.79% | 225,020 |
| Oct 1, 2025 | 0.48 | 0.53 | 0.48 | 0.51 | 0.51 | 1.84% | 443,969 |
| Sep 30, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 2.00% | 230,662 |
| Sep 29, 2025 | 0.49 | 0.50 | 0.47 | 0.49 | 0.49 | 2.08% | 268,841 |
| Sep 26, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 0.17% | 205,712 |