Rani Therapeutics Holdings, Inc. (RANI)
NASDAQ: RANI · Real-Time Price · USD
0.4817
-0.1313 (-21.42%)
At close: May 13, 2025, 4:00 PM
0.5145
+0.0328 (6.81%)
Pre-market: May 14, 2025, 7:09 AM EDT
RANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.60 | 0.61 | 0.46 | 0.48 | 0.48 | -21.42% | 1,553,178 |
| May 12, 2025 | 0.77 | 0.77 | 0.60 | 0.61 | 0.61 | -16.03% | 919,207 |
| May 9, 2025 | 0.75 | 0.84 | 0.72 | 0.73 | 0.73 | -5.93% | 387,747 |
| May 8, 2025 | 0.85 | 0.88 | 0.73 | 0.78 | 0.78 | -7.40% | 551,563 |
| May 7, 2025 | 1.00 | 1.02 | 0.78 | 0.84 | 0.84 | -22.41% | 690,484 |
| May 6, 2025 | 1.05 | 1.10 | 1.02 | 1.08 | 1.08 | - | 326,396 |
| May 5, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | - | 57,205 |
| May 2, 2025 | 1.07 | 1.11 | 1.05 | 1.08 | 1.08 | 0.93% | 178,030 |
| May 1, 2025 | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -3.60% | 122,608 |
| Apr 30, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | - | 90,735 |
| Apr 29, 2025 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | 0.91% | 63,088 |
| Apr 28, 2025 | 1.11 | 1.14 | 1.07 | 1.10 | 1.10 | -1.79% | 149,150 |
| Apr 25, 2025 | 1.11 | 1.16 | 1.02 | 1.12 | 1.12 | - | 580,917 |
| Apr 24, 2025 | 1.13 | 1.15 | 1.05 | 1.12 | 1.12 | -2.61% | 303,417 |
| Apr 23, 2025 | 1.20 | 1.22 | 1.13 | 1.15 | 1.15 | 1.77% | 107,324 |
| Apr 22, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 3.67% | 96,439 |
| Apr 21, 2025 | 1.13 | 1.16 | 1.08 | 1.09 | 1.09 | -6.84% | 142,132 |
| Apr 17, 2025 | 1.17 | 1.20 | 1.11 | 1.17 | 1.17 | 1.74% | 68,199 |
| Apr 16, 2025 | 1.20 | 1.22 | 1.13 | 1.15 | 1.15 | -4.96% | 48,395 |
| Apr 15, 2025 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 78,144 |
| Apr 14, 2025 | 1.20 | 1.25 | 1.19 | 1.23 | 1.23 | 3.36% | 75,158 |
| Apr 11, 2025 | 1.22 | 1.24 | 1.16 | 1.19 | 1.19 | 5.31% | 141,271 |
| Apr 10, 2025 | 1.22 | 1.25 | 1.12 | 1.13 | 1.13 | -10.32% | 114,360 |
| Apr 9, 2025 | 1.10 | 1.30 | 1.08 | 1.26 | 1.26 | 18.87% | 274,917 |
| Apr 8, 2025 | 1.15 | 1.18 | 1.05 | 1.06 | 1.06 | -5.36% | 214,254 |
| Apr 7, 2025 | 1.12 | 1.16 | 1.03 | 1.12 | 1.12 | -7.44% | 341,738 |
| Apr 4, 2025 | 1.25 | 1.27 | 1.17 | 1.21 | 1.21 | -6.92% | 184,853 |
| Apr 3, 2025 | 1.30 | 1.34 | 1.22 | 1.30 | 1.30 | -6.47% | 246,116 |
| Apr 2, 2025 | 1.21 | 1.41 | 1.21 | 1.39 | 1.39 | 13.01% | 185,881 |
| Apr 1, 2025 | 1.25 | 1.27 | 1.20 | 1.23 | 1.23 | -2.38% | 243,187 |
| Mar 31, 2025 | 1.36 | 1.37 | 1.25 | 1.26 | 1.26 | -7.35% | 250,864 |
| Mar 28, 2025 | 1.35 | 1.40 | 1.32 | 1.36 | 1.36 | 1.49% | 142,195 |
| Mar 27, 2025 | 1.48 | 1.49 | 1.30 | 1.34 | 1.34 | -6.29% | 425,080 |
| Mar 26, 2025 | 1.49 | 1.50 | 1.40 | 1.43 | 1.43 | -0.69% | 290,892 |
| Mar 25, 2025 | 1.50 | 1.50 | 1.42 | 1.44 | 1.44 | -2.04% | 109,949 |
| Mar 24, 2025 | 1.55 | 1.56 | 1.45 | 1.47 | 1.47 | -5.16% | 179,222 |
| Mar 21, 2025 | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | 3.33% | 82,026 |
| Mar 20, 2025 | 1.49 | 1.53 | 1.48 | 1.50 | 1.50 | 2.04% | 48,111 |
| Mar 19, 2025 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -2.00% | 108,302 |
| Mar 18, 2025 | 1.54 | 1.54 | 1.48 | 1.50 | 1.50 | -2.60% | 48,759 |
| Mar 17, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 1.99% | 102,958 |
| Mar 14, 2025 | 1.47 | 1.54 | 1.46 | 1.51 | 1.51 | 3.42% | 58,305 |
| Mar 13, 2025 | 1.54 | 1.54 | 1.45 | 1.46 | 1.46 | -4.58% | 62,106 |
| Mar 12, 2025 | 1.43 | 1.56 | 1.41 | 1.53 | 1.53 | 4.79% | 141,789 |
| Mar 11, 2025 | 1.48 | 1.49 | 1.41 | 1.46 | 1.46 | -1.35% | 180,288 |
| Mar 10, 2025 | 1.51 | 1.55 | 1.46 | 1.48 | 1.48 | -5.13% | 139,596 |
| Mar 7, 2025 | 1.58 | 1.59 | 1.51 | 1.56 | 1.56 | -1.27% | 119,005 |
| Mar 6, 2025 | 1.54 | 1.58 | 1.49 | 1.58 | 1.58 | 2.60% | 170,267 |
| Mar 5, 2025 | 1.45 | 1.54 | 1.43 | 1.54 | 1.54 | 7.69% | 146,442 |
| Mar 4, 2025 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -2.72% | 158,231 |