5 DAY PERFORMANCE
-6.47%
1 MONTH PERFORMANCE
-5.80%
3 MONTH PERFORMANCE
-21.69%
6 MONTH PERFORMANCE
+140.79%
YEAR-TO-DATE PERFORMANCE
-3.70%
1 YEAR PERFORMANCE
-6.47%
Rani Therapeutics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $1.34 | $1.30 (-3.36%) | $1.35 | $1.27 | 908.45 K | |
| 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 |
| 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 |
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.
