Rani Therapeutics Holdings (RANI) Historical Prices

Time Period

Events

RANI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.60	0.61	0.57	0.59	0.59	-2.48%	697,286	1.19
Oct 29, 2026	0.61	0.62	0.60	0.61	0.61	-1.63%	406,741	0.69
Oct 28, 2026	0.61	0.62	0.60	0.62	0.62	+0.99%	326,345	0.55
Oct 27, 2026	0.62	0.63	0.60	0.61	0.61	-1.30%	327,771	0.56
Oct 26, 2026	0.62	0.63	0.59	0.62	0.62	+1.98%	300,891	0.51
Oct 23, 2026	0.60	0.61	0.59	0.61	0.61	+3.07%	286,918	0.48
Oct 22, 2026	0.62	0.63	0.57	0.59	0.59	-2.98%	769,985	1.29
Oct 21, 2026	0.66	0.66	0.60	0.61	0.61	-7.21%	688,340	1.13
Oct 20, 2026	0.66	0.68	0.64	0.65	0.65	+0.31%	459,300	0.74
Oct 19, 2026	0.64	0.66	0.63	0.65	0.65	+1.56%	457,556	0.64
Oct 16, 2026	0.69	0.70	0.64	0.64	0.64	-5.88%	589,120	0.82
Oct 15, 2026	0.66	0.69	0.65	0.68	0.68	+1.49%	451,360	0.63
Oct 14, 2026	0.71	0.75	0.66	0.67	0.67	-8.59%	1,203,166	1.68
Oct 13, 2026	0.75	0.77	0.71	0.73	0.73	-2.27%	918,670	1.29
Oct 12, 2026	0.79	0.80	0.75	0.75	0.75	-6.13%	431,084	0.60
Oct 09, 2026	0.80	0.82	0.79	0.80	0.80	+0.88%	235,938	0.33
Oct 08, 2026	0.80	0.84	0.79	0.79	0.79	-2.46%	453,403	0.62
Oct 07, 2026	0.81	0.84	0.79	0.81	0.81	-1.93%	232,208	0.31
Oct 06, 2026	0.80	0.83	0.78	0.83	0.83	+6.98%	961,665	1.30
Oct 05, 2026	0.84	0.84	0.77	0.77	0.77	-4.44%	561,639	0.76
Oct 02, 2026	0.81	0.83	0.80	0.81	0.81	+1.89%	418,523	0.55
Oct 01, 2026	0.82	0.85	0.79	0.80	0.80	+0.51%	483,722	0.63
Sep 30, 2026	0.81	0.82	0.78	0.79	0.79	-1.13%	468,356	0.62
Sep 29, 2026	0.80	0.82	0.78	0.80	0.80	+3.09%	405,619	0.53
Sep 28, 2026	0.76	0.80	0.74	0.78	0.78	+2.24%	624,803	0.83
Sep 25, 2026	0.76	0.78	0.73	0.76	0.76	+1.34%	382,619	0.51
Sep 24, 2026	0.78	0.79	0.75	0.75	0.75	-2.35%	607,394	0.81
Sep 23, 2026	0.81	0.81	0.77	0.77	0.77	-1.29%	648,575	0.86
Sep 22, 2026	0.80	0.83	0.78	0.78	0.78	-1.52%	652,027	0.87
Sep 21, 2026	0.86	0.87	0.79	0.79	0.79	-8.47%	681,298	0.90
Sep 18, 2026	0.85	0.86	0.82	0.86	0.86	+1.29%	386,984	0.51
Sep 17, 2026	0.76	0.86	0.76	0.85	0.85	+12.57%	663,465	0.88
Sep 16, 2026	0.81	0.84	0.76	0.76	0.76	-7.92%	1,440,866	1.96
Sep 15, 2026	0.83	0.85	0.79	0.82	0.82	-1.68%	733,971	1.00
Sep 14, 2026	0.85	0.86	0.83	0.84	0.84	-0.83%	372,881	0.50
Sep 11, 2026	0.85	0.85	0.83	0.84	0.84	+2.43%	312,325	0.42
Sep 10, 2026	0.85	0.85	0.82	0.82	0.82	-2.14%	190,016	0.25
Sep 09, 2026	0.88	0.88	0.84	0.84	0.84	-3.67%	317,782	0.42
Sep 08, 2026	0.87	0.90	0.86	0.87	0.87	+0.81%	531,880	0.70
Sep 07, 2026	0.86	0.88	0.85	0.87	0.87	+0.00%	0	0.00
Sep 04, 2026	0.86	0.88	0.85	0.87	0.87	+1.53%	381,105	0.49
Sep 03, 2026	0.86	0.87	0.84	0.85	0.85	-0.70%	391,966	0.50
Sep 02, 2026	0.85	0.88	0.84	0.86	0.86	-0.69%	426,670	0.54
Sep 01, 2026	0.85	0.90	0.84	0.86	0.86	+1.29%	1,155,616	1.47
Aug 31, 2026	0.86	0.87	0.84	0.85	0.85	+1.55%	382,589	0.48
Aug 28, 2026	0.86	0.86	0.84	0.84	0.84	-1.64%	371,267	0.45
Aug 27, 2026	0.84	0.87	0.84	0.85	0.85	+1.55%	313,040	0.37
Aug 26, 2026	0.88	0.89	0.84	0.84	0.84	-5.61%	539,894	0.63
Aug 25, 2026	0.89	0.90	0.86	0.89	0.89	+1.37%	782,297	0.92
Aug 24, 2026	0.89	0.89	0.84	0.88	0.88	-0.11%	471,822	0.54

Rani Therapeutics Holdings historical prices

Rani Therapeutics Holdings (RANI) Historical Prices

Become an Expert with TipRanks Premium