5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-22.44%
3 MONTH PERFORMANCE
-11.03%
6 MONTH PERFORMANCE
-48.51%
YEAR-TO-DATE PERFORMANCE
-11.68%
1 YEAR PERFORMANCE
-69.75%
Rani Therapeutics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $1.10 | $1.20 (9.09%) | $1.21 | $1.08 | 156,189 | $36.09 M |
| 04/08/2025 | $1.15 | $1.06 (-7.83%) | $1.18 | $1.05 | 213,236 | $34.62 M |
| 04/07/2025 | $1.12 | $1.12 (0%) | $1.16 | $1.03 | 341,738 | $36.58 M |
| 04/04/2025 | $1.25 | $1.21 (-3.2%) | $1.27 | $1.17 | 184,853 | $39.52 M |
| 04/03/2025 | $1.30 | $1.30 (0%) | $1.34 | $1.22 | 246,116 | $42.46 M |
| 04/02/2025 | $1.21 | $1.39 (14.88%) | $1.41 | $1.21 | 185,900 | $45.40 M |
| 04/01/2025 | $1.25 | $1.23 (-1.6%) | $1.27 | $1.20 | 243,200 | $40.17 M |
| 03/31/2025 | $1.36 | $1.26 (-7.35%) | $1.37 | $1.25 | 250,900 | $35.88 M |
| 03/28/2025 | $1.35 | $1.36 (0.74%) | $1.40 | $1.32 | 142,200 | $38.73 M |
| 03/27/2025 | $1.48 | $1.34 (-9.46%) | $1.49 | $1.30 | 425,100 | $38.64 M |
| 03/26/2025 | $1.49 | $1.43 (-4.03%) | $1.50 | $1.40 | 290,900 | $41.24 M |
| 03/25/2025 | $1.50 | $1.44 (-4%) | $1.50 | $1.42 | 109,949 | $41.52 M |
| 03/24/2025 | $1.55 | $1.47 (-5.16%) | $1.56 | $1.45 | 179,222 | $42.39 M |
| 03/21/2025 | $1.46 | $1.55 (6.16%) | $1.55 | $1.46 | 84,145 | $44.70 M |
| 03/20/2025 | $1.49 | $1.50 (0.67%) | $1.53 | $1.48 | 48,111 | $43.25 M |
| 03/19/2025 | $1.50 | $1.47 (-2%) | $1.50 | $1.45 | 108,302 | $42.39 M |
| 03/18/2025 | $1.54 | $1.50 (-2.6%) | $1.54 | $1.48 | 48,800 | $43.25 M |
| 03/17/2025 | $1.52 | $1.54 (1.32%) | $1.55 | $1.51 | 102,958 | $44.41 M |
| 03/14/2025 | $1.47 | $1.51 (2.72%) | $1.54 | $1.46 | 58,305 | $43.54 M |
| 03/13/2025 | $1.54 | $1.46 (-5.19%) | $1.54 | $1.45 | 62,106 | $42.10 M |
| 03/12/2025 | $1.43 | $1.53 (6.99%) | $1.56 | $1.41 | 141,800 | $44.12 M |
| 03/11/2025 | $1.48 | $1.46 (-1.35%) | $1.49 | $1.41 | 180,288 | $42.10 M |
| 03/10/2025 | $1.51 | $1.48 (-1.99%) | $1.55 | $1.46 | 140,029 | $42.68 M |
| 03/07/2025 | $1.58 | $1.56 (-1.27%) | $1.59 | $1.51 | 119,005 | $44.98 M |
| 03/06/2025 | $1.54 | $1.58 (2.6%) | $1.58 | $1.49 | 170,300 | $45.56 M |
| 03/05/2025 | $1.45 | $1.54 (6.21%) | $1.54 | $1.43 | 146,442 | $44.41 M |
| 03/04/2025 | $1.46 | $1.43 (-2.05%) | $1.46 | $1.41 | 158,231 | $41.24 M |
| 03/03/2025 | $1.54 | $1.47 (-4.55%) | $1.54 | $1.41 | 463,030 | $42.39 M |
| 02/28/2025 | $1.50 | $1.53 (2%) | $1.53 | $1.47 | 192,700 | $44.12 M |
| 02/27/2025 | $1.58 | $1.50 (-5.06%) | $1.58 | $1.49 | 206,217 | $43.25 M |
| 02/26/2025 | $1.45 | $1.54 (6.21%) | $1.56 | $1.45 | 158,823 | $44.41 M |
| 02/25/2025 | $1.54 | $1.47 (-4.55%) | $1.54 | $1.44 | 330,824 | $42.39 M |
| 02/24/2025 | $1.64 | $1.52 (-7.32%) | $1.65 | $1.50 | 418,173 | $43.83 M |
| 02/21/2025 | $1.76 | $1.66 (-5.68%) | $1.76 | $1.65 | 227,811 | $47.87 M |
| 02/20/2025 | $1.67 | $1.73 (3.59%) | $1.77 | $1.59 | 346,779 | $49.89 M |
| 02/19/2025 | $1.74 | $1.73 (-0.57%) | $1.80 | $1.65 | 334,200 | $49.89 M |
| 02/18/2025 | $1.84 | $1.75 (-4.89%) | $1.85 | $1.71 | 468,336 | $50.46 M |
| 02/14/2025 | $1.87 | $1.85 (-1.07%) | $1.90 | $1.76 | 667,135 | $53.35 M |
| 02/13/2025 | $1.81 | $1.84 (1.66%) | $1.89 | $1.72 | 1.43 M | $53.06 M |
| 02/12/2025 | $1.46 | $1.69 (15.75%) | $1.71 | $1.42 | 1.54 M | $48.73 M |
| 02/11/2025 | $1.42 | $1.41 (-0.7%) | $1.48 | $1.35 | 693,900 | $40.66 M |
| 02/10/2025 | $1.50 | $1.42 (-5.33%) | $1.55 | $1.41 | 1.08 M | $40.95 M |
| 02/07/2025 | $1.60 | $1.52 (-5%) | $1.65 | $1.50 | 2.23 M | $43.83 M |
| 02/06/2025 | $1.76 | $1.65 (-6.25%) | $1.82 | $1.50 | 25.16 M | $47.58 M |
| 02/05/2025 | $1.37 | $1.44 (5.11%) | $1.45 | $1.36 | 10.16 M | $41.52 M |
| 02/04/2025 | $1.35 | $1.37 (1.48%) | $1.40 | $1.35 | 101,249 | $39.51 M |
| 02/03/2025 | $1.35 | $1.36 (0.74%) | $1.39 | $1.35 | 110,103 | $39.22 M |
| 01/31/2025 | $1.42 | $1.39 (-2.11%) | $1.43 | $1.38 | 68,105 | $40.08 M |
| 01/30/2025 | $1.40 | $1.38 (-1.43%) | $1.41 | $1.35 | 207,591 | $39.79 M |
| 01/29/2025 | $1.39 | $1.39 (0%) | $1.47 | $1.37 | 89,400 | $40.08 M |
| 01/28/2025 | $1.44 | $1.40 (-2.78%) | $1.45 | $1.35 | 115,300 | $40.37 M |
| 01/27/2025 | $1.48 | $1.43 (-3.38%) | $1.50 | $1.40 | 86,819 | $41.24 M |
| 01/24/2025 | $1.49 | $1.50 (0.67%) | $1.52 | $1.45 | 113,903 | $43.25 M |
| 01/23/2025 | $1.50 | $1.48 (-1.33%) | $1.52 | $1.45 | 203,700 | $42.68 M |
| 01/22/2025 | $1.40 | $1.49 (6.43%) | $1.50 | $1.37 | 239,900 | $42.97 M |
| 01/21/2025 | $1.33 | $1.41 (6.02%) | $1.49 | $1.33 | 304,800 | $40.66 M |
| 01/17/2025 | $1.32 | $1.31 (-0.76%) | $1.35 | $1.31 | 121,300 | $37.78 M |
| 01/16/2025 | $1.31 | $1.32 (0.76%) | $1.34 | $1.27 | 171,811 | $38.06 M |
| 01/15/2025 | $1.30 | $1.31 (0.77%) | $1.32 | $1.27 | 154,100 | $37.78 M |
| 01/14/2025 | $1.30 | $1.28 (-1.54%) | $1.32 | $1.26 | 180,300 | $36.91 M |
| 01/13/2025 | $1.27 | $1.30 (2.36%) | $1.31 | $1.24 | 266,600 | $37.49 M |
| 01/10/2025 | $1.39 | $1.25 (-10.07%) | $1.39 | $1.25 | 557,598 | $36.05 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.
