NASDAQ : RANI

Rani Therapeutics Holdings, Inc. — Price history

Healthcare · Biotechnology · United States

Last price 0.6054 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 84.39M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Rani Therapeutics Holdings, Inc. (RANI) closed at 0.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.598	0.598	0.58	0.59	43,259	+0.00%
2026-10-30	0.6	0.6054	0.5734	0.59	714,342	-2.54%
2026-10-29	0.61	0.615	0.5965	0.6054	407,719	-1.61%
2026-10-28	0.6084	0.6184	0.5975	0.6153	326,935	+0.98%
2026-10-27	0.6226	0.6296	0.6	0.6093	329,612	-1.28%
2026-10-26	0.6195	0.63	0.5853	0.6172	303,054	+1.86%
2026-10-23	0.5977	0.6146	0.59	0.6059	290,766	+3.11%
2026-10-22	0.62	0.6285	0.5737	0.5876	773,552	-2.88%
2026-10-21	0.655	0.655	0.6031	0.605	688,340	-7.32%
2026-10-20	0.66	0.6798	0.6411	0.6528	459,300	+0.38%
2026-10-19	0.638	0.6566	0.633	0.6503	457,869	+1.51%
2026-10-16	0.6855	0.6977	0.635	0.6406	589,284	-5.79%
2026-10-15	0.6647	0.6943	0.65	0.68	451,360	+1.46%
2026-10-14	0.714	0.7498	0.6647	0.6702	1,203,166	-8.59%
2026-10-13	0.75	0.7659	0.71	0.7332	918,670	-2.36%
2026-10-12	0.79	0.8034	0.7501	0.7509	431,084	-6.02%
2026-10-09	0.8007	0.8182	0.79	0.799	235,938	+0.88%
2026-10-08	0.8009	0.836	0.7852	0.792	453,403	-2.48%
2026-10-07	0.8128	0.8372	0.79	0.8121	232,208	-2.01%
2026-10-06	0.7969	0.8304	0.7804	0.8288	961,665	+6.96%
2026-10-05	0.84	0.8402	0.7701	0.7749	582,531	-4.43%
2026-10-02	0.8077	0.8297	0.7982	0.8108	418,523	+1.92%
2026-10-01	0.819	0.8517	0.7911	0.7955	484,899	+0.57%
2026-09-30	0.81	0.8211	0.78	0.791	468,356	-1.16%
2026-09-29	0.8	0.8225	0.778	0.8003	405,619	+3.13%
2026-09-28	0.7595	0.7998	0.74	0.776	624,803	+2.21%
2026-09-25	0.755	0.775	0.7306	0.7592	382,619	+1.36%
2026-09-24	0.7773	0.7856	0.749	0.749	607,394	-2.35%
2026-09-23	0.81	0.81	0.767	0.767	648,575	-1.40%
2026-09-22	0.8	0.8298	0.7753	0.7779	652,027	-1.46%
2026-09-21	0.8644	0.8698	0.7894	0.7894	681,298	-8.42%
2026-09-18	0.85	0.862	0.8202	0.862	386,984	+1.22%
2026-09-17	0.759	0.862	0.759	0.8516	665,044	+12.65%
2026-09-16	0.8101	0.84	0.755	0.756	1,440,866	-7.97%
2026-09-15	0.8343	0.849	0.7938	0.8215	733,971	-1.71%
2026-09-14	0.85	0.8592	0.8311	0.8358	372,881	-0.81%
2026-09-11	0.85	0.8539	0.8302	0.8426	312,325	+2.51%
2026-09-10	0.85	0.85	0.822	0.822	190,016	-2.14%
2026-09-09	0.878	0.8786	0.8392	0.84	317,782	-3.72%
2026-09-08	0.873	0.8972	0.86	0.8725	531,880	+0.83%
2026-09-04	0.8578	0.8823	0.8522	0.8653	381,105	+1.54%
2026-09-03	0.86	0.8699	0.84	0.8522	392,227	-0.68%
2026-09-02	0.852	0.8793	0.837	0.858	426,670	-0.75%
2026-09-01	0.85	0.9019	0.8439	0.8645	1,155,898	+1.25%
2026-08-31	0.8579	0.8699	0.836	0.8538	382,589	+1.64%
2026-08-28	0.86	0.861	0.836	0.84	371,386	-1.66%
2026-08-27	0.84	0.8675	0.84	0.8542	313,040	+1.52%
2026-08-26	0.878	0.89	0.841	0.8414	539,894	-5.57%
2026-08-25	0.89	0.896	0.86	0.891	782,316	+1.37%
2026-08-24	0.89	0.89	0.8401	0.879	471,822	-0.11%
2026-08-21	0.8787	0.8974	0.86	0.88	708,398	+3.41%
2026-08-20	0.8615	0.8997	0.85	0.851	769,615	-7.16%
2026-08-19	0.811	0.9275	0.8024	0.9166	1,363,444	+11.05%
2026-08-18	0.81	0.89	0.752	0.8254	2,632,592	+3.71%
2026-08-17	0.81	0.816	0.7751	0.7959	469,360	-0.03%
2026-08-14	0.781	0.8199	0.7711	0.7961	889,227	-0.23%
2026-08-13	0.81	0.8202	0.7752	0.7979	374,013	-0.61%
2026-08-12	0.7741	0.8238	0.7741	0.8028	539,080	+2.27%
2026-08-11	0.7782	0.8081	0.7701	0.785	323,562	+1.04%
2026-08-10	0.8036	0.8036	0.7642	0.7769	338,666	-1.91%
2026-08-07	0.7849	0.8	0.7822	0.792	202,062	+1.40%
2026-08-06	0.7879	0.8136	0.7786	0.7811	696,086	+0.14%
2026-08-05	0.82	0.8428	0.7701	0.78	747,044	-4.88%
2026-08-04	0.8012	0.8634	0.7986	0.82	1,120,205	+2.33%
2026-08-03	0.7791	0.8322	0.779	0.8013	618,188	+3.51%
2026-07-31	0.82	0.84	0.76	0.7741	436,513	-5.63%
2026-07-30	0.8464	0.8594	0.8129	0.8203	238,859	-2.80%
2026-07-29	0.81	0.87	0.7911	0.8439	722,597	+3.00%
2026-07-28	0.79	0.8281	0.783	0.8193	342,490	+1.14%
2026-07-27	0.821	0.8698	0.7797	0.8101	839,161	-4.79%
2026-07-24	0.87	0.9451	0.8386	0.8509	1,443,479	-4.39%
2026-07-23	0.8741	0.8999	0.7744	0.89	1,435,194	-0.75%
2026-07-22	0.715	0.92	0.6851	0.8967	6,333,087	+29.77%
2026-07-21	0.661	0.7	0.6404	0.691	591,064	+0.68%
2026-07-20	0.7	0.7	0.6547	0.6863	393,888	-1.58%
2026-07-17	0.6551	0.7289	0.651	0.6973	1,195,568	+4.09%
2026-07-16	0.6795	0.68	0.65	0.6699	857,371	-1.05%
2026-07-15	0.6821	0.6988	0.6501	0.677	868,733	+4.31%
2026-07-14	0.649	0.67	0.635	0.649	468,959	+2.59%
2026-07-13	0.6904	0.6986	0.6126	0.6326	1,118,391	-7.95%
2026-07-10	0.71	0.7264	0.6701	0.6872	798,352	-1.58%
2026-07-09	0.69	0.7001	0.6648	0.6982	603,296	+0.75%
2026-07-08	0.6817	0.7	0.66	0.693	631,725	-2.30%
2026-07-07	0.81	0.81	0.6999	0.7093	1,579,084	-10.55%
2026-07-06	0.7642	0.8277	0.76	0.793	950,800	+2.81%
2026-07-02	0.78	0.8199	0.7661	0.7713	504,534	+0.38%
2026-07-01	0.7683	0.7799	0.7477	0.7684	473,116	+1.05%
2026-06-30	0.75	0.768	0.748	0.7604	213,003	-0.56%
2026-06-29	0.74	0.77	0.731	0.7647	545,525	+3.91%
2026-06-26	0.7453	0.7743	0.72	0.7359	830,349	-0.86%
2026-06-25	0.786	0.786	0.7307	0.7423	461,037	-3.22%
2026-06-24	0.7885	0.79	0.7502	0.767	748,640	+1.59%
2026-06-23	0.766	0.7986	0.75	0.755	413,658	-2.29%
2026-06-22	0.78	0.8325	0.7704	0.7727	609,539	-1.24%
2026-06-18	0.7666	0.7904	0.7666	0.7824	308,786	+2.25%
2026-06-17	0.7501	0.7998	0.7501	0.7652	556,574	+0.72%
2026-06-16	0.76	0.7828	0.73	0.7597	750,574	-1.09%
2026-06-15	0.8	0.81	0.7604	0.7681	796,189	+1.05%
2026-06-12	0.786	0.8069	0.76	0.7601	910,010	-5.22%
2026-06-11	0.8	0.8107	0.7601	0.802	564,224	+2.43%
2026-06-10	0.82	0.8278	0.7701	0.783	572,501	-3.48%
2026-06-09	0.8396	0.8501	0.7998	0.8112	1,232,347	-3.38%
2026-06-08	0.84	0.85	0.818	0.8396	488,414	+1.22%
2026-06-05	0.89	0.8983	0.811	0.8295	846,130	-7.69%
2026-06-04	0.86	0.925	0.86	0.8986	710,398	+2.69%
2026-06-03	0.8577	0.876	0.831	0.8751	718,598	+2.03%
2026-06-02	0.889	0.9	0.82	0.8577	1,466,684	-4.24%
2026-06-01	0.9499	0.9555	0.89	0.8957	2,041,450	-5.80%
2026-05-29	0.9516	0.9908	0.9251	0.9508	1,007,858	-0.07%
2026-05-28	0.9265	0.9923	0.92	0.9515	1,098,428	+0.16%
2026-05-27	0.915	0.96	0.915	0.95	805,819	+1.01%
2026-05-26	0.9889	0.9894	0.92	0.9405	1,946,048	-12.10%
2026-05-22	1.07	1.1	1.05	1.07	764,275	+0.00%
2026-05-21	1.06	1.11	1.05	1.07	1,034,886	-1.83%
2026-05-20	0.9108	1.12	0.8901	1.09	2,457,947	+23.25%
2026-05-19	0.9622	0.97	0.88	0.8844	1,285,131	-9.04%
2026-05-18	1.06	1.12	0.96	0.9723	1,432,264	-9.97%
2026-05-15	1.11	1.12	1.06	1.08	994,049	-2.70%
2026-05-14	1.06	1.14	1.045	1.11	1,586,738	+5.71%
2026-05-13	1.1	1.1	1.045	1.05	894,412	-4.55%