5 DAY PERFORMANCE
+4.84%
1 MONTH PERFORMANCE
-6.47%
3 MONTH PERFORMANCE
-25.71%
6 MONTH PERFORMANCE
+136.75%
YEAR-TO-DATE PERFORMANCE
-3.70%
1 YEAR PERFORMANCE
-24.86%
Rani Therapeutics Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.26 | $1.30 (3.17%) | $1.34 | $1.26 | 432.82 K | $47.50 M |
| 02/17/2026 | $1.24 | $1.28 (3.23%) | $1.31 | $1.20 | 455.74 K | $46.77 M |
| 02/13/2026 | $1.25 | $1.24 (-0.8%) | $1.30 | $1.23 | 505.42 K | $45.31 M |
| 02/12/2026 | $1.30 | $1.25 (-3.85%) | $1.32 | $1.21 | 451.13 K | $45.68 M |
| 02/11/2026 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.24 | 579.94 K | $47.14 M |
| 02/10/2026 | $1.26 | $1.34 (6.35%) | $1.42 | $1.26 | 1.32 M | $48.97 M |
| 02/09/2026 | $1.21 | $1.27 (4.96%) | $1.29 | $1.17 | 738.61 K | $46.41 M |
| 02/06/2026 | $1.12 | $1.22 (8.93%) | $1.27 | $1.11 | 973.60 K | $44.58 M |
| 02/05/2026 | $1.15 | $1.10 (-4.35%) | $1.18 | $1.07 | 1.84 M | $40.20 M |
| 02/04/2026 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.15 | 1.11 M | $43.48 M |
| 02/03/2026 | $1.21 | $1.23 (1.65%) | $1.24 | $1.20 | 706.91 K | $44.95 M |
| 02/02/2026 | $1.20 | $1.20 (0%) | $1.25 | $1.20 | 915.80 K | $43.85 M |
| 01/30/2026 | $1.29 | $1.21 (-6.2%) | $1.29 | $1.20 | 1.30 M | $44.22 M |
| 01/29/2026 | $1.34 | $1.28 (-4.48%) | $1.35 | $1.27 | 1.47 M | $46.77 M |
| 01/28/2026 | $1.37 | $1.34 (-2.19%) | $1.41 | $1.32 | 1.48 M | $48.97 M |
| 01/27/2026 | $1.38 | $1.38 (0%) | $1.40 | $1.36 | 889.00 K | $50.43 M |
| 01/26/2026 | $1.38 | $1.38 (0%) | $1.39 | $1.34 | 801.32 K | $50.43 M |
| 01/23/2026 | $1.38 | $1.39 (0.72%) | $1.40 | $1.37 | 649.21 K | $50.79 M |
| 01/22/2026 | $1.35 | $1.39 (2.96%) | $1.44 | $1.34 | 1.42 M | $50.79 M |
| 01/21/2026 | $1.34 | $1.35 (0.75%) | $1.37 | $1.31 | 1.08 M | $49.33 M |
| 01/20/2026 | $1.36 | $1.36 (0%) | $1.38 | $1.34 | 747.59 K | $49.70 M |
| 01/16/2026 | $1.38 | $1.39 (0.72%) | $1.41 | $1.36 | 1.39 M | $50.79 M |
| 01/15/2026 | $1.43 | $1.39 (-2.8%) | $1.44 | $1.37 | 797.53 K | $50.79 M |
| 01/14/2026 | $1.42 | $1.40 (-1.41%) | $1.43 | $1.38 | 1.15 M | $51.16 M |
| 01/13/2026 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.40 | 1.41 M | $51.89 M |
| 01/12/2026 | $1.42 | $1.49 (4.93%) | $1.54 | $1.37 | 2.57 M | $54.45 M |
| 01/09/2026 | $1.41 | $1.40 (-0.71%) | $1.44 | $1.36 | 915.90 K | $51.16 M |
| 01/08/2026 | $1.40 | $1.39 (-0.71%) | $1.46 | $1.37 | 1.34 M | $50.79 M |
| 01/07/2026 | $1.41 | $1.39 (-1.42%) | $1.45 | $1.38 | 1.36 M | $50.79 M |
| 01/06/2026 | $1.34 | $1.38 (2.99%) | $1.42 | $1.32 | 1.15 M | $50.43 M |
| 01/05/2026 | $1.38 | $1.36 (-1.45%) | $1.39 | $1.29 | 1.51 M | $49.70 M |
| 01/02/2026 | $1.38 | $1.36 (-1.45%) | $1.39 | $1.29 | 1.27 M | $49.70 M |
| 12/31/2025 | $1.38 | $1.35 (-2.17%) | $1.38 | $1.33 | 1.31 M | $49.33 M |
| 12/30/2025 | $1.38 | $1.35 (-2.17%) | $1.42 | $1.35 | 1.36 M | $49.33 M |
| 12/29/2025 | $1.37 | $1.38 (0.73%) | $1.42 | $1.37 | 1.78 M | $50.43 M |
| 12/26/2025 | $1.47 | $1.40 (-4.76%) | $1.47 | $1.35 | 3.05 M | $51.16 M |
| 12/24/2025 | $1.48 | $1.48 (0%) | $1.49 | $1.44 | 801.10 K | $54.08 M |
| 12/23/2025 | $1.46 | $1.47 (0.68%) | $1.53 | $1.45 | 1.32 M | $53.72 M |
| 12/22/2025 | $1.49 | $1.49 (0%) | $1.50 | $1.40 | 2.16 M | $54.45 M |
| 12/19/2025 | $1.51 | $1.51 (0%) | $1.53 | $1.45 | 4.79 M | $55.18 M |
| 12/18/2025 | $1.42 | $1.52 (7.04%) | $1.52 | $1.42 | 3.01 M | $55.54 M |
| 12/17/2025 | $1.44 | $1.42 (-1.39%) | $1.46 | $1.36 | 3.64 M | $51.89 M |
| 12/16/2025 | $1.45 | $1.44 (-0.69%) | $1.49 | $1.35 | 2.76 M | $52.62 M |
| 12/15/2025 | $1.40 | $1.45 (3.57%) | $1.48 | $1.36 | 3.00 M | $52.99 M |
| 12/12/2025 | $1.48 | $1.34 (-9.46%) | $1.53 | $1.34 | 3.36 M | $48.97 M |
| 12/11/2025 | $1.56 | $1.47 (-5.77%) | $1.56 | $1.43 | 2.96 M | $53.72 M |
| 12/10/2025 | $1.55 | $1.56 (0.65%) | $1.58 | $1.49 | 1.63 M | $57.01 M |
| 12/09/2025 | $1.54 | $1.55 (0.65%) | $1.63 | $1.50 | 1.84 M | $56.64 M |
| 12/08/2025 | $1.61 | $1.56 (-3.11%) | $1.64 | $1.54 | 1.88 M | $57.01 M |
| 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 |
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.
