-
5 DAY PERFORMANCE
+3.88% -
1 MONTH PERFORMANCE
-33.13% -
3 MONTH PERFORMANCE
-43.68% -
6 MONTH PERFORMANCE
-31.19% -
YEAR-TO-DATE PERFORMANCE
-35.54% -
1 YEAR PERFORMANCE
-1.61%
Rani Therapeutics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.13 | $2.16 (1.41%) | $2.16 | $2.07 | 22,264 | $56.86 M |
| 09/26/2024 | $2.11 | $2.11 (0%) | $2.15 | $2.00 | 73,600 | $55.54 M |
| 09/25/2024 | $2.20 | $2.06 (-6.36%) | $2.30 | $2.02 | 56,565 | $54.23 M |
| 09/24/2024 | $2.18 | $2.20 (0.92%) | $2.28 | $2.09 | 96,807 | $57.91 M |
| 09/23/2024 | $2.38 | $2.18 (-8.4%) | $2.38 | $2.18 | 71,500 | $57.39 M |
| 09/20/2024 | $2.35 | $2.34 (-0.43%) | $2.60 | $2.34 | 106,149 | $61.60 M |
| 09/19/2024 | $2.37 | $2.31 (-2.53%) | $2.43 | $2.31 | 70,400 | $60.81 M |
| 09/18/2024 | $2.43 | $2.30 (-5.35%) | $2.49 | $2.30 | 28,251 | $60.55 M |
| 09/17/2024 | $2.30 | $2.40 (4.35%) | $2.49 | $2.30 | 70,400 | $63.18 M |
| 09/16/2024 | $2.36 | $2.28 (-3.39%) | $2.42 | $2.24 | 76,100 | $60.02 M |
| 09/13/2024 | $2.37 | $2.37 (0%) | $2.45 | $2.31 | 72,079 | $62.39 M |
| 09/12/2024 | $2.44 | $2.39 (-2.05%) | $2.59 | $2.30 | 56,800 | $62.91 M |
| 09/11/2024 | $2.69 | $2.46 (-8.55%) | $2.69 | $2.29 | 143,991 | $64.76 M |
| 09/10/2024 | $2.70 | $2.62 (-2.96%) | $2.76 | $2.55 | 20,837 | $68.97 M |
| 09/09/2024 | $2.69 | $2.72 (1.12%) | $2.74 | $2.57 | 25,400 | $71.60 M |
| 09/06/2024 | $2.71 | $2.62 (-3.32%) | $2.76 | $2.55 | 17,901 | $68.97 M |
| 09/05/2024 | $2.85 | $2.73 (-4.21%) | $2.85 | $2.69 | 44,700 | $71.86 M |
| 09/04/2024 | $2.91 | $2.83 (-2.75%) | $2.99 | $2.79 | 33,500 | $74.50 M |
| 09/03/2024 | $3.25 | $2.96 (-8.92%) | $3.25 | $2.90 | 70,866 | $77.92 M |
| 08/30/2024 | $2.94 | $3.20 (8.84%) | $3.60 | $2.75 | 368,736 | $84.24 M |
| 08/29/2024 | $3.01 | $2.82 (-6.31%) | $3.08 | $2.80 | 30,200 | $74.23 M |
| 08/28/2024 | $3.30 | $3.01 (-8.79%) | $3.46 | $2.98 | 23,027 | $79.24 M |
| 08/27/2024 | $3.07 | $3.32 (8.14%) | $3.50 | $3.02 | 161,000 | $87.40 M |
| 08/26/2024 | $3.13 | $3.04 (-2.88%) | $3.13 | $3.01 | 23,531 | $80.02 M |
| 08/23/2024 | $3.03 | $3.07 (1.32%) | $3.13 | $3.02 | 16,248 | $80.81 M |
| 08/22/2024 | $3.04 | $3.07 (0.99%) | $3.09 | $2.98 | 18,114 | $80.81 M |
| 08/21/2024 | $2.96 | $2.91 (-1.69%) | $3.04 | $2.82 | 19,500 | $76.60 M |
| 08/20/2024 | $2.93 | $2.87 (-2.05%) | $2.97 | $2.76 | 22,526 | $75.55 M |
| 08/19/2024 | $2.76 | $2.86 (3.62%) | $2.95 | $2.76 | 36,413 | $75.29 M |
| 08/16/2024 | $2.62 | $2.79 (6.49%) | $2.80 | $2.61 | 36,900 | $73.44 M |
| 08/15/2024 | $2.61 | $2.68 (2.68%) | $2.79 | $2.61 | 18,834 | $70.55 M |
| 08/14/2024 | $2.68 | $2.68 (0%) | $2.80 | $2.54 | 53,333 | $70.55 M |
| 08/13/2024 | $2.53 | $2.70 (6.72%) | $3.09 | $2.53 | 106,832 | $71.07 M |
| 08/12/2024 | $2.31 | $2.37 (2.6%) | $2.49 | $2.30 | 25,834 | $62.39 M |
| 08/09/2024 | $2.38 | $2.26 (-5.04%) | $2.54 | $2.25 | 26,200 | $59.49 M |
| 08/08/2024 | $2.45 | $2.41 (-1.63%) | $2.56 | $2.31 | 23,509 | $63.44 M |
| 08/07/2024 | $2.53 | $2.43 (-3.95%) | $2.79 | $2.40 | 16,043 | $63.97 M |
| 08/06/2024 | $2.70 | $2.50 (-7.41%) | $2.70 | $2.30 | 26,603 | $65.81 M |
| 08/05/2024 | $2.50 | $2.44 (-2.4%) | $2.57 | $2.34 | 43,600 | $64.23 M |
| 08/02/2024 | $2.80 | $2.67 (-4.64%) | $2.81 | $2.54 | 59,812 | $69.51 M |
| 08/01/2024 | $2.80 | $2.72 (-2.86%) | $2.83 | $2.61 | 39,527 | $70.81 M |
| 07/31/2024 | $2.93 | $2.83 (-3.41%) | $2.93 | $2.77 | 14,043 | $73.68 M |
| 07/30/2024 | $2.89 | $2.83 (-2.08%) | $2.97 | $2.76 | 37,811 | $73.68 M |
| 07/29/2024 | $3.00 | $2.95 (-1.67%) | $3.04 | $2.84 | 49,825 | $76.80 M |
| 07/26/2024 | $2.87 | $2.93 (2.09%) | $3.10 | $2.84 | 47,200 | $76.28 M |
| 07/25/2024 | $2.86 | $2.87 (0.35%) | $2.99 | $2.78 | 27,800 | $74.72 M |
| 07/24/2024 | $3.02 | $2.85 (-5.63%) | $3.12 | $2.80 | 41,800 | $74.20 M |
| 07/23/2024 | $3.10 | $3.03 (-2.26%) | $3.22 | $3.00 | 20,310 | $78.88 M |
| 07/22/2024 | $3.03 | $3.14 (3.63%) | $3.26 | $3.02 | 91,385 | $81.75 M |
| 07/19/2024 | $3.30 | $3.08 (-6.67%) | $3.84 | $3.01 | 209,398 | $80.18 M |
| 07/18/2024 | $3.66 | $3.37 (-7.92%) | $3.85 | $3.36 | 53,901 | $87.73 M |
| 07/17/2024 | $3.88 | $3.70 (-4.64%) | $4.02 | $3.70 | 17,497 | $96.33 M |
| 07/16/2024 | $3.93 | $3.95 (0.51%) | $4.19 | $3.85 | 189,781 | $102.83 M |
| 07/15/2024 | $3.78 | $3.99 (5.56%) | $4.12 | $3.71 | 47,316 | $103.88 M |
| 07/12/2024 | $3.60 | $3.70 (2.78%) | $3.75 | $3.60 | 17,281 | $96.33 M |
| 07/11/2024 | $3.28 | $3.59 (9.45%) | $3.67 | $3.25 | 56,772 | $93.46 M |
| 07/10/2024 | $3.45 | $3.29 (-4.64%) | $3.45 | $3.26 | 32,701 | $85.65 M |
| 07/09/2024 | $3.65 | $3.46 (-5.21%) | $3.71 | $3.39 | 51,170 | $90.08 M |
| 07/08/2024 | $3.74 | $3.60 (-3.74%) | $3.80 | $3.55 | 34,382 | $93.72 M |
| 07/05/2024 | $3.75 | $3.74 (-0.27%) | $3.86 | $3.60 | 31,259 | $97.37 M |
| 07/03/2024 | $3.85 | $3.76 (-2.34%) | $3.95 | $3.65 | 14,344 | $97.89 M |
| 07/02/2024 | $3.83 | $3.87 (1.04%) | $4.00 | $3.79 | 16,055 | $100.75 M |
| 07/01/2024 | $3.82 | $3.82 (0%) | $3.90 | $3.72 | 19,291 | $99.45 M |