5 DAY PERFORMANCE
-3.29%
1 MONTH PERFORMANCE
-27.43%
3 MONTH PERFORMANCE
-65.44%
6 MONTH PERFORMANCE
-60.92%
YEAR-TO-DATE PERFORMANCE
-62.92%
1 YEAR PERFORMANCE
-86.94%
Rani Therapeutics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $0.51 | $0.51 (-0.97%) | $0.53 | $0.51 | 333.18 K | $16.99 M |
| 06/17/2025 | $0.53 | $0.51 (-3.04%) | $0.56 | $0.51 | 218.40 K | $17.18 M |
| 06/16/2025 | $0.54 | $0.52 (-3.69%) | $0.54 | $0.51 | 276.10 K | $17.39 M |
| 06/13/2025 | $0.57 | $0.53 (-7.68%) | $0.57 | $0.51 | 307.01 K | $17.57 M |
| 06/12/2025 | $0.58 | $0.56 (-3.36%) | $0.58 | $0.56 | 169.20 K | $18.74 M |
| 06/11/2025 | $0.59 | $0.57 (-2.93%) | $0.60 | $0.56 | 295.61 K | $19.15 M |
| 06/10/2025 | $0.60 | $0.58 (-2.85%) | $0.63 | $0.58 | 653.52 K | $19.49 M |
| 06/09/2025 | $0.58 | $0.57 (-1.02%) | $0.60 | $0.56 | 403.20 K | $19.20 M |
| 06/06/2025 | $0.54 | $0.56 (3.53%) | $0.57 | $0.51 | 401.13 K | $18.73 M |
| 06/05/2025 | $0.56 | $0.53 (-5.38%) | $0.56 | $0.52 | 327.45 K | $17.69 M |
| 06/04/2025 | $0.55 | $0.56 (1.8%) | $0.59 | $0.55 | 293.93 K | $18.72 M |
| 06/03/2025 | $0.55 | $0.55 (0.09%) | $0.57 | $0.55 | 205.10 K | $18.54 M |
| 06/02/2025 | $0.58 | $0.56 (-3.97%) | $0.61 | $0.55 | 201.60 K | $18.63 M |
| 05/30/2025 | $0.56 | $0.56 (0.04%) | $0.60 | $0.55 | 135.94 K | $18.70 M |
| 05/29/2025 | $0.62 | $0.58 (-6.38%) | $0.62 | $0.57 | 430.30 K | $19.37 M |
| 05/28/2025 | $0.63 | $0.62 (-1.51%) | $0.64 | $0.60 | 464.76 K | $20.75 M |
| 05/27/2025 | $0.63 | $0.62 (-0.85%) | $0.65 | $0.61 | 267.62 K | $20.76 M |
| 05/23/2025 | $0.63 | $0.62 (-2.13%) | $0.66 | $0.62 | 268.06 K | $20.63 M |
| 05/22/2025 | $0.70 | $0.65 (-7.41%) | $0.70 | $0.63 | 425.84 K | $21.67 M |
| 05/21/2025 | $0.73 | $0.71 (-2.99%) | $0.74 | $0.67 | 362.60 K | $23.68 M |
| 05/20/2025 | $0.68 | $0.75 (9.68%) | $0.77 | $0.67 | 408.81 K | $25.05 M |
| 05/19/2025 | $0.64 | $0.70 (10.01%) | $0.71 | $0.63 | 847.71 K | $23.41 M |
| 05/16/2025 | $0.57 | $0.64 (12.39%) | $0.80 | $0.56 | 2.55 M | $21.42 M |
| 05/15/2025 | $0.57 | $0.57 (-0.21%) | $0.58 | $0.51 | 338.90 K | $19.09 M |
| 05/14/2025 | $0.56 | $0.56 (-0.36%) | $0.75 | $0.50 | 6.53 M | $18.62 M |
| 05/13/2025 | $0.60 | $0.48 (-20.04%) | $0.61 | $0.46 | 1.58 M | $16.11 M |
| 05/12/2025 | $0.77 | $0.61 (-20.39%) | $0.77 | $0.60 | 919.21 K | $20.50 M |
| 05/09/2025 | $0.75 | $0.73 (-2.25%) | $0.84 | $0.72 | 387.75 K | $23.84 M |
| 05/08/2025 | $0.85 | $0.78 (-9.01%) | $0.88 | $0.73 | 551.60 K | $25.34 M |
| 05/07/2025 | $1.00 | $0.84 (-16.2%) | $1.02 | $0.78 | 690.50 K | $27.37 M |
| 05/06/2025 | $1.05 | $1.08 (2.86%) | $1.10 | $1.02 | 326.40 K | $35.27 M |
| 05/05/2025 | $1.06 | $1.08 (1.89%) | $1.10 | $1.06 | 57.21 K | $35.27 M |
| 05/02/2025 | $1.07 | $1.08 (0.93%) | $1.11 | $1.05 | 178.03 K | $35.27 M |
| 05/01/2025 | $1.13 | $1.07 (-5.31%) | $1.13 | $1.05 | 122.61 K | $34.95 M |
| 04/30/2025 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.08 | 90.74 K | $36.25 M |
| 04/29/2025 | $1.11 | $1.11 (0%) | $1.13 | $1.08 | 63.10 K | $36.25 M |
| 04/28/2025 | $1.11 | $1.10 (-0.9%) | $1.14 | $1.07 | 149.20 K | $35.93 M |
| 04/25/2025 | $1.11 | $1.12 (0.9%) | $1.16 | $1.02 | 580.92 K | $36.58 M |
| 04/24/2025 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.05 | 303.42 K | $36.58 M |
| 04/23/2025 | $1.20 | $1.15 (-4.17%) | $1.22 | $1.13 | 107.32 K | $37.56 M |
| 04/22/2025 | $1.09 | $1.13 (3.67%) | $1.13 | $1.09 | 96.44 K | $36.91 M |
| 04/21/2025 | $1.13 | $1.09 (-3.54%) | $1.16 | $1.08 | 142.13 K | $35.60 M |
| 04/17/2025 | $1.17 | $1.17 (0%) | $1.20 | $1.11 | 68.20 K | $38.21 M |
| 04/16/2025 | $1.20 | $1.15 (-4.17%) | $1.22 | $1.13 | 48.40 K | $37.56 M |
| 04/15/2025 | $1.23 | $1.21 (-1.63%) | $1.25 | $1.21 | 78.14 K | $39.52 M |
| 04/14/2025 | $1.20 | $1.23 (2.5%) | $1.25 | $1.19 | 75.16 K | $40.17 M |
| 04/11/2025 | $1.22 | $1.19 (-2.46%) | $1.24 | $1.16 | 141.30 K | $38.87 M |
| 04/10/2025 | $1.22 | $1.13 (-7.38%) | $1.25 | $1.12 | 114.36 K | $36.91 M |
| 04/09/2025 | $1.10 | $1.26 (14.55%) | $1.30 | $1.08 | 274.92 K | $41.15 M |
| 04/08/2025 | $1.15 | $1.06 (-7.83%) | $1.18 | $1.05 | 214.25 K | $34.62 M |
| 04/07/2025 | $1.12 | $1.12 (0%) | $1.16 | $1.03 | 341.74 K | $36.58 M |
| 04/04/2025 | $1.25 | $1.21 (-3.2%) | $1.27 | $1.17 | 184.85 K | $39.52 M |
| 04/03/2025 | $1.30 | $1.30 (0%) | $1.34 | $1.22 | 246.12 K | $42.46 M |
| 04/02/2025 | $1.21 | $1.39 (14.88%) | $1.41 | $1.21 | 185.90 K | $45.40 M |
| 04/01/2025 | $1.25 | $1.23 (-1.6%) | $1.27 | $1.20 | 243.20 K | $40.17 M |
| 03/31/2025 | $1.36 | $1.26 (-7.35%) | $1.37 | $1.25 | 250.90 K | $35.88 M |
| 03/28/2025 | $1.35 | $1.36 (0.74%) | $1.40 | $1.32 | 142.20 K | $38.73 M |
| 03/27/2025 | $1.48 | $1.34 (-9.46%) | $1.49 | $1.30 | 425.10 K | $38.64 M |
| 03/26/2025 | $1.49 | $1.43 (-4.03%) | $1.50 | $1.40 | 290.90 K | $41.24 M |
| 03/25/2025 | $1.50 | $1.44 (-4%) | $1.50 | $1.42 | 109.95 K | $41.52 M |
| 03/24/2025 | $1.55 | $1.47 (-5.16%) | $1.56 | $1.45 | 179.22 K | $42.39 M |
| 03/21/2025 | $1.46 | $1.55 (6.16%) | $1.55 | $1.46 | 84.15 K | $44.70 M |
| 03/20/2025 | $1.49 | $1.50 (0.67%) | $1.53 | $1.48 | 48.11 K | $43.25 M |
| 03/19/2025 | $1.50 | $1.47 (-2%) | $1.50 | $1.45 | 108.30 K | $42.39 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.
