Dark

RANI
Rani Therapeutics Holdings, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 22, 2026 3:59:56 PM EDT

0.9000USD+30.159%(+0.2080)6,271,774

0.7900Bid 0.9500Ask 0.1600Spread

Pre-market

Jul 22, 2026 9:28:30 AM EDT

0.7275USD+5.282%(+0.0365)32,235

After-hours

Jul 22, 2026 4:57:30 PM EDT

0.9099USD+1.167%(+0.0105)38,633

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	0.7100	0.920000	0.690000	0.9000	+30.246%	6,271,774	0.000%
2026-07-21	0.6610	0.700000	0.640350	0.6910	+0.685%	591,065	+30.246%
2026-07-20	0.7000	0.700000	0.654700	0.6863	-1.578%	393,889	+31.138%
2026-07-17	0.6551	0.728900	0.651000	0.6973	+4.090%	1,195,568	+29.069%
2026-07-16	0.6795	0.680000	0.650000	0.6699	-1.049%	857,371	+34.348%
2026-07-15	0.6821	0.698800	0.650100	0.6770	+4.314%	868,734	+32.939%
2026-07-14	0.6490	0.670000	0.635000	0.6490	+2.592%	454,772	+38.675%
2026-07-13	0.6904	0.698600	0.612600	0.6326	-7.945%	1,118,392	+42.270%
2026-07-10	0.7100	0.726400	0.670100	0.6872	-1.575%	798,353	+30.966%
2026-07-09	0.6900	0.700100	0.664800	0.6982	+0.750%	603,297	+28.903%
2026-07-08	0.6817	0.700000	0.660000	0.6930	-2.298%	631,726	+29.870%
2026-07-07	0.8100	0.810000	0.699900	0.7093	-10.555%	1,579,084	+26.886%
2026-07-06	0.7642	0.827700	0.760000	0.7930	+2.813%	950,800	+13.493%
2026-07-02	0.7800	0.819900	0.766100	0.7713	+0.377%	504,534	+16.686%
2026-07-01	0.7683	0.779900	0.747700	0.7684	+1.052%	473,116	+17.126%
2026-06-30	0.7500	0.768000	0.748000	0.7604	-0.562%	213,004	+18.359%
2026-06-29	0.7400	0.770000	0.731000	0.7647	+3.914%	545,525	+17.693%
2026-06-26	0.7453	0.774300	0.720000	0.7359	-0.862%	830,349	+22.299%
2026-06-25	0.7860	0.786000	0.730700	0.7423	-3.220%	461,038	+21.245%
2026-06-24	0.7885	0.790000	0.750200	0.7670	+1.589%	748,502	+17.340%
2026-06-23	0.7660	0.798600	0.750000	0.7550	-2.291%	413,658	+19.205%
2026-06-22	0.7800	0.832500	0.770400	0.7727	-1.240%	609,540	+16.475%
2026-06-18	0.7666	0.790400	0.766600	0.7824	+2.248%	308,787	+15.031%
2026-06-17	0.7501	0.799814	0.750100	0.7652	+0.724%	556,575	+17.616%
2026-06-16	0.7600	0.782800	0.730000	0.7597	-1.094%	750,574	+18.468%
2026-06-15	0.8000	0.810000	0.760400	0.7681	+1.052%	796,189	+17.172%
2026-06-12	0.7860	0.806900	0.760000	0.7601	-5.224%	910,011	+18.405%
2026-06-11	0.8000	0.810700	0.760100	0.8020	+2.427%	564,224	+12.219%
2026-06-10	0.8200	0.827800	0.770100	0.7830	-3.476%	572,501	+14.943%
2026-06-09	0.8396	0.850100	0.799750	0.8112	-3.383%	1,232,348	+10.947%
2026-06-08	0.8400	0.850000	0.818000	0.8396	+1.218%	488,414	+7.194%
2026-06-05	0.8900	0.898267	0.811000	0.8295	-7.690%	846,130	+8.499%
2026-06-04	0.8600	0.925000	0.860000	0.8986	+2.685%	710,398	+0.156%
2026-06-03	0.8577	0.876000	0.831000	0.8751	+2.029%	718,598	+2.845%
2026-06-02	0.8890	0.900000	0.820000	0.8577	-4.242%	1,466,614	+4.932%
2026-06-01	0.9499	0.955500	0.890000	0.8957	-5.795%	2,041,450	+0.480%
2026-05-29	0.9516	0.990800	0.925100	0.9508	-0.074%	1,007,858	-5.343%
2026-05-28	0.9265	0.992300	0.920000	0.9515	+0.158%	1,098,428	-5.413%
2026-05-27	0.9150	0.960000	0.915000	0.9500	+1.010%	805,819	-5.263%
2026-05-26	0.9889	0.989400	0.920000	0.9405	-12.103%	1,946,049	-4.306%
2026-05-22	1.0700	1.100000	1.050000	1.0700	0.000%	764,276	-15.888%
2026-05-21	1.0600	1.110000	1.050000	1.0700	-1.835%	1,032,725	-15.888%
2026-05-20	0.9108	1.120000	0.890100	1.0900	+23.247%	2,457,948	-17.431%
2026-05-19	0.9622	0.970000	0.880000	0.8844	-9.040%	1,285,132	+1.764%
2026-05-18	1.0600	1.120000	0.960000	0.9723	-9.972%	1,432,264	-7.436%
2026-05-15	1.1100	1.120000	1.060100	1.0800	-2.703%	994,049	-16.667%
2026-05-14	1.0600	1.140000	1.045000	1.1100	+5.714%	1,586,738	-18.919%
2026-05-13	1.1000	1.100000	1.045000	1.0500	-4.545%	894,412	-14.286%
2026-05-12	1.0800	1.120000	1.020000	1.1000	+2.804%	1,111,652	-18.182%
2026-05-11	1.0000	1.110000	0.990100	1.0700	+10.823%	2,331,519	-15.888%
2026-05-08	0.9700	0.980000	0.947900	0.9655	+3.706%	402,292	-6.784%
2026-05-07	0.9647	0.980000	0.920200	0.9310	-3.031%	364,909	-3.330%
2026-05-06	0.8986	0.999800	0.890000	0.9601	+8.621%	1,020,573	-6.260%
2026-05-05	0.9300	0.938500	0.882000	0.8839	-5.181%	714,203	+1.821%
2026-05-04	0.9426	0.962600	0.910000	0.9322	-0.830%	495,737	-3.454%
2026-05-01	0.9106	0.950000	0.872100	0.9400	+5.868%	620,258	-4.255%
2026-04-30	0.8700	0.900000	0.849200	0.8879	+1.649%	387,385	+1.363%
2026-04-29	0.8700	0.873500	0.830200	0.8735	+0.634%	447,064	+3.034%
2026-04-28	0.8902	0.907000	0.850000	0.8680	-2.461%	366,273	+3.687%
2026-04-27	0.9380	0.980000	0.871200	0.8899	-5.219%	594,948	+1.135%
2026-04-24	0.9500	0.950000	0.880000	0.9389	+2.556%	486,835	-4.143%
2026-04-23	0.9459	0.950000	0.880000	0.9155	-3.632%	560,391	-1.693%
2026-04-22	0.9672	0.980000	0.930200	0.9500	+0.232%	703,973	-5.263%
2026-04-21	0.9875	1.050000	0.940000	0.9478	-2.660%	900,344	-5.043%
2026-04-20	0.9570	0.990000	0.914800	0.9737	+1.809%	777,291	-7.569%
2026-04-17	0.9200	0.990000	0.880100	0.9564	+4.070%	1,305,216	-5.897%
2026-04-16	0.9520	0.972750	0.870000	0.9190	-4.271%	826,480	-2.067%
2026-04-15	0.8600	0.990000	0.845050	0.9600	+14.654%	1,023,625	-6.250%
2026-04-14	0.7776	0.858800	0.777600	0.8373	+7.677%	1,182,301	+7.488%
2026-04-13	0.7143	0.777600	0.710100	0.7776	+5.081%	1,081,635	+15.741%
2026-04-10	0.7950	0.799000	0.720300	0.7400	-5.128%	1,182,939	+21.622%
2026-04-09	0.8428	0.842800	0.770100	0.7800	-6.148%	1,340,447	+15.385%
2026-04-08	0.8489	0.862500	0.815200	0.8311	+1.651%	869,606	+8.290%
2026-04-07	0.8200	0.825000	0.775101	0.8176	-1.506%	612,722	+10.078%
2026-04-06	0.8463	0.920000	0.818800	0.8301	-1.155%	917,306	+8.421%
2026-04-02	0.7951	0.869500	0.760900	0.8398	+4.271%	1,062,884	+7.168%
2026-04-01	0.7410	0.805400	0.680000	0.8054	+9.608%	2,329,480	+11.746%
2026-03-31	0.7631	0.836900	0.721100	0.7348	-3.709%	2,317,287	+22.482%
2026-03-30	0.8301	0.841600	0.703050	0.7631	-5.860%	3,375,115	+17.940%
2026-03-27	1.0500	1.060000	0.810000	0.8106	-24.944%	3,658,496	+11.029%
2026-03-26	1.2200	1.220000	1.070000	1.0800	-5.263%	2,549,682	-16.667%
2026-03-25	1.0800	1.150000	1.080000	1.1400	+7.547%	897,968	-21.053%
2026-03-24	1.1500	1.150000	1.060000	1.0600	-7.018%	1,134,235	-15.094%
2026-03-23	1.1400	1.190000	1.130000	1.1400	+0.885%	885,365	-21.053%
2026-03-20	1.1600	1.170000	1.100000	1.1300	-1.739%	906,751	-20.354%
2026-03-19	1.1800	1.180000	1.100000	1.1500	-3.361%	1,190,204	-21.739%
2026-03-18	1.3000	1.310000	1.170000	1.1900	-9.160%	2,566,584	-24.370%
2026-03-17	1.3300	1.365000	1.300000	1.3100	-0.758%	877,900	-31.298%
2026-03-16	1.3200	1.350000	1.310000	1.3200	0.000%	616,132	-31.818%
2026-03-13	1.3000	1.340000	1.291000	1.3200	+2.326%	790,392	-31.818%
2026-03-12	1.3700	1.370000	1.270000	1.2900	-5.839%	1,156,021	-30.233%
2026-03-11	1.3500	1.380000	1.330000	1.3700	+3.008%	383,481	-34.307%
2026-03-10	1.3700	1.410000	1.330000	1.3300	-3.623%	1,066,372	-32.331%
2026-03-09	1.2800	1.380000	1.260000	1.3800	+6.154%	725,968	-34.783%
2026-03-06	1.3200	1.340000	1.275000	1.3000	-2.985%	744,237	-30.769%
2026-03-05	1.3500	1.365000	1.290000	1.3400	-1.471%	759,019	-32.836%
2026-03-04	1.3500	1.410000	1.340000	1.3600	-1.449%	1,052,181	-33.824%
2026-03-03	1.3200	1.400000	1.280000	1.3800	+1.471%	1,601,596	-34.783%
2026-03-02	1.3300	1.390000	1.320100	1.3600	-0.730%	803,543	-33.824%
2026-02-27	1.3800	1.400000	1.355000	1.3700	-0.725%	633,417	-34.307%
2026-02-26	1.3600	1.410000	1.340000	1.3800	+2.222%	1,383,705	-34.783%
2026-02-25	1.3400	1.360000	1.280000	1.3500	+3.053%	1,021,233	-33.333%
2026-02-24	1.2700	1.380000	1.270000	1.3100	+2.344%	948,135	-31.298%
2026-02-23	1.2800	1.300000	1.240000	1.2800	-0.775%	397,164	-29.688%
2026-02-20	1.3200	1.360000	1.260000	1.2900	-3.008%	695,963	-30.233%
2026-02-19	1.2900	1.340000	1.280000	1.3300	+2.308%	477,122	-32.331%
2026-02-18	1.2600	1.340000	1.260000	1.3000	+1.563%	432,806	-30.769%
2026-02-17	1.2400	1.310000	1.200000	1.2800	+3.226%	455,742	-29.688%
2026-02-13	1.2500	1.295000	1.230000	1.2400	-0.800%	505,422	-27.419%
2026-02-12	1.3000	1.317700	1.210000	1.2500	-3.101%	451,127	-28.000%
2026-02-11	1.3400	1.340000	1.241300	1.2900	-3.731%	579,935	-30.233%
2026-02-10	1.2600	1.415000	1.259700	1.3400	+5.512%	1,323,817	-32.836%
2026-02-09	1.2100	1.285000	1.170000	1.2700	+4.098%	738,608	-29.134%
2026-02-06	1.1200	1.270000	1.110000	1.2200	+10.909%	973,769	-26.230%
2026-02-05	1.1500	1.180000	1.070000	1.1000	-7.563%	1,835,436	-18.182%
2026-02-04	1.2600	1.260000	1.150000	1.1900	-3.252%	1,111,664	-24.370%
2026-02-03	1.2100	1.240000	1.200000	1.2300	+2.500%	706,412	-26.829%
2026-02-02	1.2000	1.250000	1.195000	1.2000	-0.826%	915,785	-25.000%
2026-01-30	1.2900	1.290000	1.200000	1.2100	-5.469%	1,301,012	-25.620%
2026-01-29	1.3400	1.350100	1.270000	1.2800	-4.478%	1,474,825	-29.688%
2026-01-28	1.3700	1.405000	1.320000	1.3400	-2.899%	1,482,521	-32.836%
2026-01-27	1.3800	1.400000	1.360000	1.3800	0.000%	888,987	-34.783%
2026-01-26	1.3800	1.390000	1.340000	1.3800	-0.719%	801,195	-34.783%
2026-01-23	1.3800	1.400000	1.370000	1.3900	0.000%	649,213	-35.252%
2026-01-22	1.3500	1.435000	1.340000	1.3900	+2.963%	1,415,330	-35.252%
2026-01-21	1.3350	1.370000	1.310000	1.3500	-0.735%	1,076,057	-33.333%
2026-01-20	1.3600	1.380000	1.340000	1.3600	-2.158%	744,385	-33.824%
2026-01-16	1.3800	1.410000	1.360000	1.3900	0.000%	1,390,607	-35.252%
2026-01-15	1.4300	1.440000	1.370600	1.3900	-0.714%	795,328	-35.252%
2026-01-14	1.4200	1.430000	1.380000	1.4000	-1.408%	1,144,880	-35.714%
2026-01-13	1.5000	1.500000	1.400000	1.4200	-4.698%	1,393,173	-36.620%
2026-01-12	1.4200	1.540000	1.372700	1.4900	+6.429%	2,567,262	-39.597%
2026-01-09	1.4100	1.440000	1.360100	1.4000	+0.719%	898,025	-35.714%
2026-01-08	1.4000	1.458000	1.370000	1.3900	0.000%	1,342,838	-35.252%
2026-01-07	1.4100	1.445000	1.375000	1.3900	+0.725%	1,357,852	-35.252%
2026-01-06	1.3400	1.420000	1.320000	1.3800	+1.471%	1,147,213	-34.783%
2026-01-05	1.3800	1.390000	1.285000	1.3600	0.000%	1,514,818	-33.824%
2026-01-02	1.3800	1.390000	1.290000	1.3600	+0.741%	1,267,217	-33.824%
2025-12-31	1.3800	1.380000	1.330000	1.3500	0.000%	1,314,497	-33.333%
2025-12-30	1.3800	1.420000	1.350000	1.3500	-2.174%	1,364,016	-33.333%
2025-12-29	1.3700	1.420000	1.370000	1.3800	-1.429%	1,782,246	-34.783%
2025-12-26	1.4700	1.470000	1.350000	1.4000	-5.405%	3,046,492	-35.714%
2025-12-24	1.4800	1.490000	1.440000	1.4800	+0.680%	800,473	-39.189%
2025-12-23	1.4600	1.530000	1.452000	1.4700	-1.342%	1,322,767	-38.776%
2025-12-22	1.4900	1.500000	1.400000	1.4900	-1.325%	2,158,045	-39.597%
2025-12-19	1.5100	1.530000	1.450000	1.5100	-0.658%	4,790,308	-40.397%
2025-12-18	1.4200	1.520000	1.420000	1.5200	+7.042%	3,012,570	-40.789%
2025-12-17	1.4400	1.460000	1.360000	1.4200	-1.389%	3,636,071	-36.620%
2025-12-16	1.4500	1.490000	1.350000	1.4400	-0.690%	2,755,203	-37.500%
2025-12-15	1.4000	1.480000	1.360000	1.4500	+8.209%	2,995,286	-37.931%
2025-12-12	1.4800	1.530000	1.340000	1.3400	-8.844%	3,363,289	-32.836%
2025-12-11	1.5600	1.560000	1.430000	1.4700	-5.769%	2,956,112	-38.776%
2025-12-10	1.5500	1.580000	1.490000	1.5600	+0.645%	1,634,449	-42.308%
2025-12-09	1.5400	1.630000	1.500000	1.5500	-0.641%	1,837,731	-41.935%
2025-12-08	1.6100	1.640000	1.535000	1.5600	-1.887%	1,880,875	-42.308%
2025-12-05	1.5800	1.665000	1.545000	1.5900	+1.274%	2,332,830	-43.396%
2025-12-04	1.4700	1.595000	1.460000	1.5700	-3.086%	3,604,178	-42.675%
2025-12-03	1.4000	1.650000	1.380000	1.6200	+17.391%	5,098,593	-44.444%
2025-12-02	1.5100	1.510000	1.380000	1.3800	-6.757%	2,310,844	-34.783%
2025-12-01	1.5500	1.569300	1.440000	1.4800	-7.500%	2,226,588	-39.189%
2025-11-28	1.6100	1.640000	1.560000	1.6000	-1.235%	1,323,749	-43.750%
2025-11-26	1.6100	1.680000	1.570000	1.6200	+0.621%	1,724,786	-44.444%
2025-11-25	1.6400	1.670000	1.520000	1.6100	-3.012%	2,327,167	-44.099%
2025-11-24	1.6800	1.690000	1.570000	1.6600	+1.840%	3,406,267	-45.783%
2025-11-21	1.5000	1.695000	1.460000	1.6300	+5.844%	2,671,283	-44.785%
2025-11-20	1.7600	1.820000	1.530100	1.5400	-12.000%	3,236,255	-41.558%
2025-11-19	1.8300	1.910000	1.700000	1.7500	-5.914%	2,557,305	-48.571%
2025-11-18	1.8900	1.979900	1.810000	1.8600	-4.124%	1,824,141	-51.613%
2025-11-17	1.8200	1.988500	1.790000	1.9400	+3.191%	4,715,330	-53.608%
2025-11-14	1.9000	1.960000	1.870000	1.8800	-2.591%	2,690,852	-52.128%
2025-11-13	2.0800	2.155000	1.900000	1.9300	-8.962%	5,279,217	-53.368%
2025-11-12	1.8800	2.150000	1.880000	2.1200	+9.278%	4,398,521	-57.547%
2025-11-11	1.8500	2.070000	1.835000	1.9400	+4.301%	4,343,765	-53.608%
2025-11-10	2.0100	2.096000	1.774800	1.8600	-7.921%	4,579,368	-51.613%
2025-11-07	1.9500	2.070000	1.830000	2.0200	-11.013%	6,480,114	-55.446%
2025-11-06	2.4900	2.630000	2.215000	2.2700	-9.200%	9,049,579	-60.352%
2025-11-05	2.4400	2.601000	2.170000	2.5000	+5.042%	14,059,586	-64.000%
2025-11-04	2.0800	2.600000	2.060000	2.3800	+10.698%	26,729,162	-62.185%
2025-11-03	2.4400	2.560000	2.000000	2.1500	-2.273%	29,059,709	-58.140%
2025-10-31	1.5500	2.400000	1.535000	2.2000	+51.724%	60,954,658	-59.091%
2025-10-30	1.6100	1.640000	1.420000	1.4500	-12.651%	6,254,207	-37.931%
2025-10-29	1.8600	1.890000	1.650000	1.6600	-12.169%	6,813,646	-45.783%
2025-10-28	1.9300	2.050000	1.830000	1.8900	+6.180%	12,549,771	-52.381%
2025-10-27	1.9300	2.170000	1.780000	1.7800	-2.198%	13,880,005	-49.438%
2025-10-24	2.0800	2.180000	1.760000	1.8200	-12.919%	12,411,904	-50.549%
2025-10-23	2.4250	2.480000	1.810100	2.0900	-13.458%	20,502,562	-56.938%
2025-10-22	3.5600	3.870000	2.260000	2.4150	-15.263%	63,295,046	-62.733%
2025-10-21	2.2650	3.320000	2.260000	2.8500	+26.667%	124,810,644	-68.421%
2025-10-20	2.1000	2.820000	1.830000	2.2500	+37.195%	172,050,160	-60.000%
2025-10-17	1.3700	2.390000	1.130000	1.6400	+248.269%	492,838,471	-45.122%
2025-10-16	0.4902	0.490200	0.461600	0.4709	-3.976%	274,253	+91.123%
2025-10-15	0.4800	0.499500	0.470000	0.4904	+1.239%	241,757	+83.524%
2025-10-14	0.4600	0.489800	0.455000	0.4844	+3.394%	470,318	+85.797%
2025-10-13	0.4540	0.478600	0.445300	0.4685	+2.248%	578,414	+92.102%
2025-10-10	0.4750	0.481000	0.455300	0.4582	-3.982%	644,309	+96.421%
2025-10-09	0.5000	0.500000	0.477000	0.4772	-2.632%	358,829	+88.600%
2025-10-08	0.4990	0.499000	0.485100	0.4901	-1.921%	375,430	+83.636%
2025-10-07	0.5027	0.503600	0.492900	0.4997	-1.167%	226,079	+80.108%
2025-10-06	0.5000	0.510100	0.490100	0.5056	+0.119%	180,304	+78.006%
2025-10-03	0.5200	0.527900	0.497000	0.5050	0.000%	275,983	+78.218%
2025-10-02	0.4970	0.509000	0.480300	0.5050	-0.786%	225,020	+78.218%
2025-10-01	0.4800	0.529000	0.480000	0.5090	+1.841%	443,969	+76.817%
2025-09-30	0.4900	0.510000	0.479900	0.4998	+2.000%	230,662	+80.072%
2025-09-29	0.4863	0.496500	0.471000	0.4900	+2.083%	268,841	+83.673%
2025-09-26	0.4800	0.489999	0.473600	0.4800	+0.167%	205,712	+87.500%
2025-09-25	0.4890	0.489300	0.465000	0.4792	-2.204%	194,449	+87.813%
2025-09-24	0.5000	0.500000	0.485210	0.4900	+2.062%	191,670	+83.673%
2025-09-23	0.5025	0.505500	0.480100	0.4801	-3.284%	199,114	+87.461%
2025-09-22	0.5010	0.535000	0.478800	0.4964	-3.593%	403,499	+81.305%
2025-09-19	0.4897	0.520000	0.487290	0.5149	+6.914%	578,537	+74.791%
2025-09-18	0.4885	0.488500	0.479000	0.4816	+2.381%	234,889	+86.877%
2025-09-17	0.4900	0.498000	0.470000	0.4704	-5.731%	219,013	+91.327%
2025-09-16	0.4650	0.501000	0.465000	0.4990	+2.275%	357,652	+80.361%
2025-09-15	0.4830	0.506700	0.481100	0.4879	-2.342%	265,012	+84.464%
2025-09-12	0.4900	0.509900	0.490000	0.4996	-1.011%	214,901	+80.144%
2025-09-11	0.4800	0.510000	0.470000	0.5047	+3.848%	245,984	+78.324%
2025-09-10	0.5062	0.509900	0.479500	0.4860	-2.683%	165,699	+85.185%
2025-09-09	0.4964	0.507500	0.489100	0.4994	-0.120%	195,835	+80.216%
2025-09-08	0.5000	0.509000	0.485500	0.5000	-0.438%	217,989	+80.000%
2025-09-05	0.4750	0.514300	0.463300	0.5022	+9.174%	359,263	+79.211%
2025-09-04	0.4750	0.476700	0.440400	0.4600	-5.233%	772,581	+95.652%
2025-09-03	0.4872	0.504950	0.480000	0.4854	+4.163%	258,642	+85.414%
2025-09-02	0.5051	0.509100	0.452100	0.4660	-8.645%	876,871	+93.133%
2025-08-29	0.5600	0.583200	0.510000	0.5101	-5.502%	433,811	+76.436%
2025-08-28	0.5700	0.570000	0.525000	0.5398	-4.189%	311,247	+66.728%
2025-08-27	0.6100	0.610000	0.550000	0.5634	-4.992%	357,574	+59.744%
2025-08-26	0.6200	0.630000	0.579000	0.5930	-1.430%	580,629	+51.771%
2025-08-25	0.6151	0.624400	0.577300	0.6016	-3.652%	443,316	+49.601%
2025-08-22	0.5590	0.624400	0.550100	0.6244	+13.817%	1,105,733	+44.138%
2025-08-21	0.5255	0.551800	0.520000	0.5486	+3.607%	439,994	+64.054%
2025-08-20	0.5491	0.549900	0.526800	0.5295	-3.569%	491,294	+69.972%
2025-08-19	0.5600	0.560000	0.540100	0.5491	-0.849%	558,089	+63.905%
2025-08-18	0.5500	0.565000	0.534000	0.5538	+0.691%	711,714	+62.514%
2025-08-15	0.5671	0.567500	0.540000	0.5500	-1.221%	538,033	+63.636%
2025-08-14	0.5276	0.584900	0.500000	0.5568	+5.455%	1,710,940	+61.638%
2025-08-13	0.5390	0.570000	0.522800	0.5280	-0.565%	904,155	+70.455%
2025-08-12	0.4909	0.536300	0.490000	0.5310	+6.200%	1,044,390	+69.492%
2025-08-11	0.5200	0.529900	0.500000	0.5000	-5.303%	1,133,580	+80.000%
2025-08-08	0.5200	0.544200	0.515700	0.5280	-0.938%	525,717	+70.455%
2025-08-07	0.5506	0.576499	0.526700	0.5330	-3.038%	763,593	+68.856%
2025-08-06	0.5500	0.560000	0.530100	0.5497	+0.678%	515,864	+63.726%
2025-08-05	0.5499	0.575600	0.520000	0.5460	-0.365%	651,613	+64.835%
2025-08-04	0.5475	0.559200	0.511600	0.5480	+3.709%	673,204	+64.234%
2025-08-01	0.5272	0.542600	0.516353	0.5284	-1.400%	606,471	+70.326%
2025-07-31	0.5260	0.550000	0.520010	0.5359	-2.047%	575,069	+67.942%
2025-07-30	0.5286	0.561100	0.520200	0.5471	+1.334%	463,351	+64.504%
2025-07-29	0.5505	0.570000	0.510000	0.5399	-1.997%	1,024,629	+66.698%
2025-07-28	0.5400	0.588600	0.540000	0.5509	+3.553%	942,835	+63.369%
2025-07-25	0.5237	0.540000	0.490000	0.5320	+6.103%	1,319,982	+69.173%
2025-07-24	0.4402	0.504600	0.440200	0.5014	+10.198%	2,164,604	+79.497%
2025-07-23	0.4500	0.458400	0.424900	0.4550	+4.024%	1,929,615	+97.802%
2025-07-22	0.4160	0.450000	0.416000	0.4374	+4.143%	1,975,093	+105.761%
2025-07-21	0.4095	0.430000	0.401000	0.4200	+1.059%	1,962,012	+114.286%
2025-07-18	0.4168	0.426400	0.405000	0.4156	-0.312%	1,079,746	+116.554%
2025-07-17	0.4100	0.446800	0.410000	0.4169	+1.683%	1,682,542	+115.879%
2025-07-16	0.4216	0.421600	0.400201	0.4100	-3.891%	2,487,151	+119.512%
2025-07-15	0.4900	0.490000	0.387000	0.4266	-38.918%	11,655,485	+110.970%
2025-07-14	0.7799	0.865900	0.560000	0.6984	+8.447%	62,178,136	+28.866%
2025-07-11	0.6645	0.679999	0.627800	0.6440	-2.469%	525,191	+39.752%
2025-07-10	0.6840	0.684000	0.640000	0.6603	-0.091%	169,317	+36.302%
2025-07-09	0.6258	0.683200	0.623400	0.6609	+9.894%	655,096	+36.178%
2025-07-08	0.5350	0.660000	0.535000	0.6014	+12.139%	712,940	+49.651%
2025-07-07	0.5494	0.550000	0.520100	0.5363	+0.168%	160,981	+67.817%
2025-07-03	0.5300	0.555000	0.524200	0.5354	+0.677%	112,613	+68.099%
2025-07-02	0.5200	0.537450	0.520000	0.5318	+3.564%	128,482	+69.237%
2025-07-01	0.5146	0.532451	0.510100	0.5135	-0.078%	157,866	+75.268%
2025-06-30	0.5362	0.551900	0.503800	0.5139	-6.902%	321,548	+75.131%
2025-06-27	0.5200	0.597800	0.520000	0.5520	+6.770%	1,231,359	+63.043%
2025-06-26	0.4928	0.524400	0.492800	0.5170	+2.174%	153,027	+74.081%
2025-06-25	0.5200	0.520000	0.493000	0.5060	+1.852%	217,976	+77.866%
2025-06-24	0.4901	0.510000	0.490100	0.4968	+1.388%	226,225	+81.159%
2025-06-23	0.5000	0.518200	0.490000	0.4900	-2.098%	278,219	+83.673%
2025-06-20	0.5057	0.518900	0.500000	0.5005	-1.476%	268,553	+79.820%
2025-06-18	0.5130	0.529800	0.508000	0.5080	-1.148%	333,259	+77.165%
2025-06-17	0.5300	0.560000	0.513300	0.5139	-1.192%	218,393	+75.131%
2025-06-16	0.5400	0.540000	0.507900	0.5201	-0.990%	276,068	+73.044%
2025-06-13	0.5690	0.569999	0.513610	0.5253	-6.280%	307,009	+71.331%
2025-06-12	0.5800	0.581350	0.560100	0.5605	-2.130%	169,153	+60.571%
2025-06-11	0.5900	0.600000	0.563900	0.5727	-1.750%	295,609	+57.150%
2025-06-10	0.6000	0.630000	0.575000	0.5829	+1.533%	653,518	+54.400%
2025-06-09	0.5800	0.600000	0.560000	0.5741	+2.518%	403,180	+56.767%
2025-06-06	0.5409	0.565000	0.511010	0.5600	+5.880%	401,129	+60.714%
2025-06-05	0.5590	0.564899	0.520000	0.5289	-5.537%	327,448	+70.164%
2025-06-04	0.5500	0.589000	0.550000	0.5599	+0.974%	293,927	+60.743%
2025-06-03	0.5540	0.567000	0.550000	0.5545	-0.449%	205,070	+62.308%
2025-06-02	0.5800	0.609000	0.550000	0.5570	-0.393%	201,598	+61.580%
2025-05-30	0.5590	0.597899	0.550500	0.5592	-3.453%	135,940	+60.944%
2025-05-29	0.6187	0.619099	0.574800	0.5792	-6.656%	430,300	+55.387%
2025-05-28	0.6300	0.640000	0.603300	0.6205	-0.032%	464,758	+45.044%
2025-05-27	0.6260	0.647000	0.610000	0.6207	+0.632%	267,621	+44.998%
2025-05-23	0.6302	0.656300	0.616750	0.6168	-4.830%	268,063	+45.914%
2025-05-22	0.7000	0.704001	0.630000	0.6481	-8.486%	425,839	+38.867%
2025-05-21	0.7300	0.740400	0.670000	0.7082	-5.460%	362,557	+27.083%
2025-05-20	0.6830	0.767100	0.671000	0.7491	+7.014%	408,807	+20.144%
2025-05-19	0.6363	0.710000	0.632000	0.7000	+9.273%	847,707	+28.571%
2025-05-16	0.5700	0.799400	0.560000	0.6406	+12.228%	2,550,259	+40.493%
2025-05-15	0.5720	0.579900	0.510000	0.5708	+2.514%	338,892	+57.673%
2025-05-14	0.5588	0.749900	0.500000	0.5568	+15.591%	6,526,858	+61.638%
2025-05-13	0.6024	0.611200	0.461900	0.4817	-21.419%	1,578,371	+86.838%
2025-05-12	0.7700	0.770000	0.600000	0.6130	-16.027%	919,207	+46.819%
2025-05-09	0.7468	0.836500	0.723600	0.7300	-5.928%	387,747	+23.288%
2025-05-08	0.8528	0.878000	0.733600	0.7760	-7.399%	551,563	+15.979%
2025-05-07	1.0000	1.020000	0.784000	0.8380	-22.407%	690,484	+7.399%
2025-05-06	1.0500	1.100000	1.020000	1.0800	0.000%	326,396	-16.667%
2025-05-05	1.0600	1.099400	1.060000	1.0800	0.000%	57,205	-16.667%
2025-05-02	1.0700	1.110000	1.050000	1.0800	+0.935%	178,030	-16.667%
2025-05-01	1.1300	1.130000	1.050000	1.0700	-3.604%	122,608	-15.888%
2025-04-30	1.1300	1.130000	1.080000	1.1100	0.000%	90,735	-18.919%
2025-04-29	1.1100	1.130000	1.080000	1.1100	+0.909%	63,088	-18.919%
2025-04-28	1.1100	1.140000	1.070100	1.1000	-1.786%	149,150	-18.182%
2025-04-25	1.1100	1.160000	1.020000	1.1200	0.000%	580,917	-19.643%
2025-04-24	1.1300	1.150000	1.050000	1.1200	-2.609%	303,417	-19.643%
2025-04-23	1.2000	1.220000	1.130000	1.1500	+1.770%	107,324	-21.739%
2025-04-22	1.0900	1.130000	1.090000	1.1300	+3.670%	96,439	-20.354%
2025-04-21	1.1300	1.160000	1.080000	1.0900	-6.838%	142,132	-17.431%
2025-04-17	1.1700	1.200000	1.110000	1.1700	+1.739%	68,199	-23.077%
2025-04-16	1.2000	1.218700	1.130000	1.1500	-4.959%	48,395	-21.739%
2025-04-15	1.2300	1.250000	1.210000	1.2100	-1.626%	78,144	-25.620%
2025-04-14	1.2000	1.245000	1.190100	1.2300	+3.361%	75,158	-26.829%
2025-04-11	1.2200	1.240000	1.160000	1.1900	+5.310%	141,271	-24.370%
2025-04-10	1.2200	1.250000	1.120000	1.1300	-10.317%	114,360	-20.354%
2025-04-09	1.1000	1.300000	1.080000	1.2600	+18.868%	274,917	-28.571%
2025-04-08	1.1500	1.180000	1.050000	1.0600	-5.357%	214,254	-15.094%
2025-04-07	1.1200	1.160700	1.030000	1.1200	-7.438%	341,738	-19.643%
2025-04-04	1.2500	1.270000	1.172000	1.2100	-6.923%	184,853	-25.620%
2025-04-03	1.3000	1.340000	1.220000	1.3000	-6.475%	246,116	-30.769%
2025-04-02	1.2100	1.410000	1.210000	1.3900	+13.008%	185,881	-35.252%
2025-04-01	1.2500	1.270000	1.200000	1.2300	-2.381%	243,187	-26.829%
2025-03-31	1.3600	1.370000	1.250000	1.2600	-7.353%	250,864	-28.571%
2025-03-28	1.3500	1.400000	1.320000	1.3600	+1.493%	142,195	-33.824%
2025-03-27	1.4800	1.488800	1.300000	1.3400	-6.294%	425,080	-32.836%
2025-03-26	1.4900	1.500000	1.400000	1.4300	-0.694%	290,892	-37.063%
2025-03-25	1.5000	1.500000	1.420000	1.4400	-2.041%	109,949	-37.500%
2025-03-24	1.5500	1.560000	1.450000	1.4700	-5.161%	179,222	-38.776%
2025-03-21	1.4600	1.550000	1.460000	1.5500	+3.333%	82,026	-41.935%
2025-03-20	1.4900	1.527700	1.480000	1.5000	+2.041%	48,111	-40.000%
2025-03-19	1.5000	1.500000	1.450000	1.4700	-2.000%	108,302	-38.776%
2025-03-18	1.5400	1.540000	1.480000	1.5000	-2.597%	48,759	-40.000%
2025-03-17	1.5200	1.550000	1.505000	1.5400	+1.987%	102,958	-41.558%
2025-03-14	1.4700	1.539200	1.460000	1.5100	+3.425%	58,305	-40.397%
2025-03-13	1.5400	1.540000	1.450000	1.4600	-4.575%	62,106	-38.356%
2025-03-12	1.4300	1.555000	1.410000	1.5300	+4.795%	141,789	-41.176%
2025-03-11	1.4800	1.490000	1.410000	1.4600	-1.351%	180,288	-38.356%
2025-03-10	1.5100	1.550000	1.460000	1.4800	-5.128%	140,029	-39.189%
2025-03-07	1.5800	1.592300	1.512000	1.5600	-1.266%	119,005	-42.308%
2025-03-06	1.5400	1.580000	1.490000	1.5800	+2.597%	170,267	-43.038%
2025-03-05	1.4500	1.540000	1.430000	1.5400	+7.692%	146,442	-41.558%
2025-03-04	1.4600	1.460600	1.410000	1.4300	-2.721%	158,231	-37.063%
2025-03-03	1.5400	1.540000	1.410100	1.4700	-3.922%	463,030	-38.776%
2025-02-28	1.5000	1.530000	1.470000	1.5300	+2.000%	192,695	-41.176%
2025-02-27	1.5800	1.580000	1.490000	1.5000	-2.597%	206,217	-40.000%
2025-02-26	1.4500	1.559900	1.450000	1.5400	+5.119%	158,823	-41.558%
2025-02-25	1.5400	1.540000	1.435000	1.4650	-3.618%	330,824	-38.567%
2025-02-24	1.6400	1.650000	1.500000	1.5200	-8.434%	418,173	-40.789%
2025-02-21	1.7600	1.760000	1.650000	1.6600	-4.046%	227,811	-45.783%
2025-02-20	1.6700	1.770000	1.590000	1.7300	0.000%	346,779	-47.977%
2025-02-19	1.7400	1.800000	1.652200	1.7300	-1.143%	334,152	-47.977%
2025-02-18	1.8400	1.845100	1.710000	1.7500	-5.405%	468,336	-48.571%
2025-02-14	1.8700	1.900200	1.760000	1.8500	+0.543%	667,135	-51.351%
2025-02-13	1.8100	1.890000	1.720000	1.8400	+8.876%	1,433,302	-51.087%
2025-02-12	1.4600	1.705200	1.420000	1.6900	+19.858%	1,537,665	-46.746%
2025-02-11	1.4200	1.480000	1.350000	1.4100	-0.704%	693,869	-36.170%
2025-02-10	1.5000	1.550000	1.410000	1.4200	-6.579%	1,082,203	-36.620%
2025-02-07	1.6000	1.650000	1.500000	1.5200	-7.879%	2,225,870	-40.789%
2025-02-06	1.7600	1.820000	1.500000	1.6500	+14.583%	25,162,959	-45.455%
2025-02-05	1.3700	1.450000	1.360000	1.4400	+5.109%	10,158,875	-37.500%
2025-02-04	1.3500	1.400000	1.350000	1.3700	+0.735%	101,249	-34.307%
2025-02-03	1.3500	1.390000	1.350000	1.3600	-2.158%	110,103	-33.824%
2025-01-31	1.4200	1.430000	1.380000	1.3900	+0.725%	68,105	-35.252%
2025-01-30	1.4000	1.410000	1.350000	1.3800	-0.719%	207,591	-34.783%

.dark-mode .CSgCnd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CSgCnd{ color: #333333; background-color: white; border: 2px solid #333333; }RANIRani Therapeutics Holdings, Inc. Class A Common Stockstock NASDAQ

RANI
Rani Therapeutics Holdings, Inc. Class A Common Stock
stock NASDAQ