5 DAY PERFORMANCE
+15.22%
1 MONTH PERFORMANCE
-21.29%
3 MONTH PERFORMANCE
+216.61%
6 MONTH PERFORMANCE
+183.93%
YEAR-TO-DATE PERFORMANCE
+16.06%
1 YEAR PERFORMANCE
-17.62%
Rani Therapeutics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.58 | $1.59 (0.63%) | $1.67 | $1.55 | 2.33 M | $58.10 M |
| 12/04/2025 | $1.47 | $1.57 (6.8%) | $1.60 | $1.46 | 3.60 M | $57.37 M |
| 12/03/2025 | $1.40 | $1.62 (15.71%) | $1.65 | $1.38 | 5.10 M | $59.20 M |
| 12/02/2025 | $1.51 | $1.38 (-8.61%) | $1.51 | $1.38 | 2.31 M | $50.43 M |
| 12/01/2025 | $1.55 | $1.48 (-4.52%) | $1.57 | $1.44 | 2.23 M | $54.08 M |
| 11/28/2025 | $1.61 | $1.60 (-0.62%) | $1.64 | $1.56 | 1.33 M | $58.47 M |
| 11/26/2025 | $1.61 | $1.62 (0.62%) | $1.68 | $1.57 | 1.72 M | $59.20 M |
| 11/25/2025 | $1.64 | $1.61 (-1.83%) | $1.67 | $1.52 | 2.33 M | $58.83 M |
| 11/24/2025 | $1.68 | $1.66 (-1.19%) | $1.69 | $1.57 | 3.41 M | $60.66 M |
| 11/21/2025 | $1.50 | $1.63 (8.67%) | $1.70 | $1.46 | 2.67 M | $59.56 M |
| 11/20/2025 | $1.76 | $1.54 (-12.5%) | $1.82 | $1.53 | 3.24 M | $56.27 M |
| 11/19/2025 | $1.83 | $1.75 (-4.37%) | $1.91 | $1.70 | 2.56 M | $63.95 M |
| 11/18/2025 | $1.89 | $1.86 (-1.59%) | $1.98 | $1.81 | 1.82 M | $67.97 M |
| 11/17/2025 | $1.82 | $1.94 (6.59%) | $1.99 | $1.79 | 4.73 M | $70.89 M |
| 11/14/2025 | $1.90 | $1.88 (-1.05%) | $1.96 | $1.87 | 2.69 M | $68.70 M |
| 11/13/2025 | $2.08 | $1.93 (-7.21%) | $2.15 | $1.90 | 5.28 M | $70.53 M |
| 11/12/2025 | $1.88 | $2.12 (12.77%) | $2.15 | $1.88 | 4.40 M | $77.47 M |
| 11/11/2025 | $1.85 | $1.94 (4.86%) | $2.07 | $1.84 | 4.34 M | $70.89 M |
| 11/10/2025 | $2.01 | $1.86 (-7.46%) | $2.10 | $1.77 | 4.58 M | $67.97 M |
| 11/07/2025 | $1.95 | $2.02 (3.59%) | $2.07 | $1.83 | 6.48 M | $73.81 M |
| 11/06/2025 | $2.49 | $2.27 (-8.84%) | $2.63 | $2.22 | 9.05 M | $82.95 M |
| 11/05/2025 | $2.44 | $2.50 (2.46%) | $2.60 | $2.17 | 14.06 M | $91.36 M |
| 11/04/2025 | $2.08 | $2.38 (14.42%) | $2.60 | $2.06 | 26.73 M | $86.97 M |
| 11/03/2025 | $2.44 | $2.15 (-11.89%) | $2.56 | $2.00 | 29.06 M | $78.57 M |
| 10/31/2025 | $1.55 | $2.20 (41.94%) | $2.40 | $1.54 | 60.96 M | $80.39 M |
| 10/30/2025 | $1.61 | $1.45 (-9.94%) | $1.64 | $1.42 | 6.25 M | $52.99 M |
| 10/29/2025 | $1.86 | $1.66 (-10.75%) | $1.89 | $1.65 | 6.81 M | $60.66 M |
| 10/28/2025 | $1.93 | $1.89 (-2.07%) | $2.05 | $1.83 | 12.55 M | $69.06 M |
| 10/27/2025 | $1.93 | $1.78 (-7.77%) | $2.17 | $1.78 | 13.88 M | $65.04 M |
| 10/24/2025 | $2.08 | $1.82 (-12.5%) | $2.18 | $1.76 | 12.41 M | $66.51 M |
| 10/23/2025 | $2.42 | $2.09 (-13.64%) | $2.48 | $1.81 | 20.50 M | $76.37 M |
| 10/22/2025 | $3.56 | $2.42 (-32.02%) | $3.87 | $2.26 | 63.30 M | $88.43 M |
| 10/21/2025 | $2.27 | $2.85 (25.55%) | $3.32 | $2.26 | 124.85 M | $104.14 M |
| 10/20/2025 | $2.10 | $2.25 (7.14%) | $2.82 | $1.83 | 172.05 M | $82.22 M |
| 10/17/2025 | $1.37 | $1.64 (19.71%) | $2.39 | $1.13 | 492.84 M | $59.93 M |
| 10/16/2025 | $0.49 | $0.47 (-3.94%) | $0.49 | $0.46 | 274.30 K | $17.21 M |
| 10/15/2025 | $0.48 | $0.49 (2.17%) | $0.50 | $0.47 | 241.80 K | $17.92 M |
| 10/14/2025 | $0.46 | $0.48 (5.3%) | $0.49 | $0.46 | 470.32 K | $17.70 M |
| 10/13/2025 | $0.45 | $0.47 (3.19%) | $0.48 | $0.45 | 578.41 K | $17.12 M |
| 10/10/2025 | $0.48 | $0.46 (-3.54%) | $0.48 | $0.46 | 644.31 K | $16.74 M |
| 10/09/2025 | $0.50 | $0.48 (-4.56%) | $0.50 | $0.48 | 358.83 K | $17.44 M |
| 10/08/2025 | $0.50 | $0.49 (-1.78%) | $0.50 | $0.49 | 375.43 K | $17.91 M |
| 10/07/2025 | $0.50 | $0.50 (-0.6%) | $0.50 | $0.49 | 226.10 K | $18.26 M |
| 10/06/2025 | $0.50 | $0.51 (1.12%) | $0.51 | $0.49 | 180.30 K | $18.48 M |
| 10/03/2025 | $0.52 | $0.51 (-2.88%) | $0.53 | $0.50 | 275.98 K | $18.45 M |
| 10/02/2025 | $0.50 | $0.51 (1.61%) | $0.51 | $0.48 | 225.02 K | $18.45 M |
| 10/01/2025 | $0.48 | $0.51 (6.04%) | $0.53 | $0.48 | 444.00 K | $18.60 M |
| 09/30/2025 | $0.49 | $0.50 (2%) | $0.51 | $0.48 | 230.66 K | $18.26 M |
| 09/29/2025 | $0.49 | $0.49 (0.76%) | $0.50 | $0.47 | 268.84 K | $17.91 M |
| 09/26/2025 | $0.48 | $0.48 (0%) | $0.49 | $0.47 | 205.71 K | $17.54 M |
| 09/25/2025 | $0.49 | $0.48 (-2%) | $0.49 | $0.47 | 194.45 K | $17.51 M |
| 09/24/2025 | $0.50 | $0.49 (-2%) | $0.50 | $0.49 | 191.67 K | $17.91 M |
| 09/23/2025 | $0.50 | $0.48 (-4.46%) | $0.51 | $0.48 | 199.11 K | $17.54 M |
| 09/22/2025 | $0.50 | $0.50 (-0.92%) | $0.54 | $0.48 | 403.50 K | $18.14 M |
| 09/19/2025 | $0.49 | $0.51 (5.15%) | $0.52 | $0.49 | 578.54 K | $18.82 M |
| 09/18/2025 | $0.49 | $0.48 (-1.41%) | $0.49 | $0.48 | 234.89 K | $17.61 M |
| 09/17/2025 | $0.49 | $0.47 (-4%) | $0.50 | $0.47 | 219.01 K | $17.17 M |
| 09/16/2025 | $0.47 | $0.50 (7.31%) | $0.50 | $0.47 | 357.70 K | $18.23 M |
| 09/15/2025 | $0.48 | $0.49 (1.01%) | $0.51 | $0.48 | 265.01 K | $17.83 M |
| 09/12/2025 | $0.49 | $0.50 (1.96%) | $0.51 | $0.49 | 214.90 K | $18.26 M |
| 09/11/2025 | $0.48 | $0.50 (5.15%) | $0.51 | $0.47 | 246.00 K | $18.44 M |
| 09/10/2025 | $0.51 | $0.49 (-3.99%) | $0.51 | $0.48 | 165.70 K | $17.76 M |
| 09/09/2025 | $0.50 | $0.50 (0.6%) | $0.51 | $0.49 | 195.84 K | $18.25 M |
| 09/08/2025 | $0.50 | $0.50 (0%) | $0.51 | $0.49 | 218.00 K | $18.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
