5 DAY PERFORMANCE
+2.40%
1 MONTH PERFORMANCE
-22.89%
3 MONTH PERFORMANCE
-39.62%
6 MONTH PERFORMANCE
-67.92%
YEAR-TO-DATE PERFORMANCE
-6.57%
1 YEAR PERFORMANCE
-62.35%
Rani Therapeutics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.30 | $1.28 (-1.54%) | $1.32 | $1.26 | 180,055 | $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 |
| 01/08/2025 | $1.42 | $1.36 (-4.23%) | $1.48 | $1.34 | 437,800 | $39.22 M |
| 01/07/2025 | $1.50 | $1.43 (-4.67%) | $1.54 | $1.42 | 181,953 | $41.24 M |
| 01/06/2025 | $1.58 | $1.49 (-5.7%) | $1.60 | $1.46 | 376,300 | $42.97 M |
| 01/03/2025 | $1.45 | $1.53 (5.52%) | $1.61 | $1.45 | 525,100 | $44.12 M |
| 01/02/2025 | $1.38 | $1.46 (5.8%) | $1.48 | $1.38 | 384,852 | $42.10 M |
| 12/31/2024 | $1.50 | $1.37 (-8.67%) | $1.50 | $1.36 | 597,700 | $39.51 M |
| 12/30/2024 | $1.38 | $1.48 (7.25%) | $1.55 | $1.35 | 550,105 | $42.68 M |
| 12/27/2024 | $1.37 | $1.42 (3.65%) | $1.50 | $1.36 | 526,000 | $40.95 M |
| 12/26/2024 | $1.40 | $1.42 (1.43%) | $1.45 | $1.37 | 490,421 | $40.95 M |
| 12/24/2024 | $1.40 | $1.42 (1.43%) | $1.44 | $1.36 | 223,632 | $40.95 M |
| 12/23/2024 | $1.40 | $1.42 (1.43%) | $1.52 | $1.37 | 492,377 | $40.95 M |
| 12/20/2024 | $1.31 | $1.40 (6.87%) | $1.42 | $1.30 | 464,136 | $40.37 M |
| 12/19/2024 | $1.38 | $1.30 (-5.8%) | $1.42 | $1.30 | 577,895 | $37.49 M |
| 12/18/2024 | $1.41 | $1.33 (-5.67%) | $1.53 | $1.33 | 1.14 M | $38.35 M |
| 12/17/2024 | $1.62 | $1.46 (-9.88%) | $1.64 | $1.44 | 915,900 | $42.10 M |
| 12/16/2024 | $1.63 | $1.59 (-2.45%) | $1.72 | $1.58 | 814,011 | $45.85 M |
| 12/13/2024 | $1.77 | $1.66 (-6.21%) | $1.77 | $1.60 | 694,700 | $47.87 M |
| 12/12/2024 | $1.85 | $1.74 (-5.95%) | $1.87 | $1.74 | 585,621 | $50.17 M |
| 12/11/2024 | $1.90 | $1.86 (-2.11%) | $1.92 | $1.85 | 280,649 | $53.63 M |
| 12/10/2024 | $1.93 | $1.90 (-1.55%) | $2.00 | $1.88 | 382,707 | $54.79 M |
| 12/09/2024 | $1.97 | $1.93 (-2.03%) | $1.97 | $1.92 | 315,600 | $55.65 M |
| 12/06/2024 | $1.85 | $1.93 (4.32%) | $1.97 | $1.85 | 409,949 | $55.65 M |
| 12/05/2024 | $1.91 | $1.85 (-3.14%) | $1.95 | $1.85 | 473,600 | $53.35 M |
| 12/04/2024 | $1.97 | $1.93 (-2.03%) | $1.97 | $1.90 | 408,527 | $55.65 M |
| 12/03/2024 | $1.99 | $1.96 (-1.51%) | $2.04 | $1.93 | 383,109 | $56.52 M |
| 12/02/2024 | $2.03 | $2.00 (-1.48%) | $2.04 | $1.90 | 802,666 | $57.67 M |
| 11/29/2024 | $2.00 | $2.02 (1%) | $2.03 | $1.99 | 254,500 | $58.25 M |
| 11/27/2024 | $1.96 | $1.99 (1.53%) | $2.03 | $1.95 | 559,938 | $57.38 M |
| 11/26/2024 | $2.07 | $1.95 (-5.8%) | $2.10 | $1.94 | 746,300 | $56.23 M |
| 11/25/2024 | $2.08 | $2.08 (0%) | $2.16 | $2.06 | 635,401 | $59.98 M |
| 11/22/2024 | $2.07 | $2.08 (0.48%) | $2.12 | $2.04 | 415,500 | $59.98 M |
| 11/21/2024 | $2.04 | $2.04 (0%) | $2.08 | $2.01 | 340,314 | $58.83 M |
| 11/20/2024 | $2.07 | $2.05 (-0.97%) | $2.10 | $2.00 | 422,600 | $59.11 M |
| 11/19/2024 | $2.03 | $2.06 (1.48%) | $2.06 | $2.00 | 544,000 | $59.40 M |
| 11/18/2024 | $2.26 | $2.05 (-9.29%) | $2.29 | $2.00 | 1.35 M | $59.11 M |
| 11/15/2024 | $2.37 | $2.27 (-4.22%) | $2.37 | $2.23 | 304,800 | $65.46 M |
| 11/14/2024 | $2.42 | $2.35 (-2.89%) | $2.47 | $2.26 | 700,700 | $67.76 M |
| 11/13/2024 | $2.55 | $2.47 (-3.14%) | $2.59 | $2.45 | 278,906 | $71.22 M |
| 11/12/2024 | $2.62 | $2.57 (-1.91%) | $2.67 | $2.55 | 335,035 | $74.11 M |
| 11/11/2024 | $2.41 | $2.62 (8.71%) | $2.63 | $2.41 | 612,428 | $75.55 M |
| 11/08/2024 | $2.54 | $2.41 (-5.12%) | $2.54 | $2.32 | 632,600 | $63.44 M |
| 11/07/2024 | $2.50 | $2.51 (0.4%) | $2.56 | $2.42 | 530,721 | $66.07 M |
| 11/06/2024 | $2.47 | $2.48 (0.4%) | $2.62 | $2.42 | 773,500 | $65.28 M |
| 11/05/2024 | $2.44 | $2.43 (-0.41%) | $2.47 | $2.34 | 362,500 | $63.97 M |
| 11/04/2024 | $2.33 | $2.41 (3.43%) | $2.48 | $2.25 | 911,649 | $63.44 M |
| 11/01/2024 | $2.33 | $2.31 (-0.86%) | $2.33 | $2.22 | 432,644 | $60.81 M |
| 10/31/2024 | $2.34 | $2.29 (-2.14%) | $2.34 | $2.22 | 382,944 | $60.28 M |
| 10/30/2024 | $2.34 | $2.32 (-0.85%) | $2.36 | $2.28 | 542,321 | $61.07 M |
| 10/29/2024 | $2.29 | $2.34 (2.18%) | $2.41 | $2.26 | 786,510 | $61.60 M |
| 10/28/2024 | $2.41 | $2.31 (-4.15%) | $2.57 | $2.19 | 1.87 M | $60.81 M |
| 10/25/2024 | $2.37 | $2.34 (-1.27%) | $2.52 | $2.32 | 828,300 | $61.60 M |
| 10/24/2024 | $2.50 | $2.39 (-4.4%) | $2.61 | $2.37 | 743,925 | $62.91 M |
| 10/23/2024 | $2.39 | $2.52 (5.44%) | $2.58 | $2.31 | 1.31 M | $66.34 M |
| 10/22/2024 | $2.50 | $2.38 (-4.8%) | $2.55 | $2.35 | 1.57 M | $62.65 M |
| 10/21/2024 | $2.70 | $2.57 (-4.81%) | $2.72 | $2.55 | 1.34 M | $67.65 M |
| 10/18/2024 | $2.64 | $2.68 (1.52%) | $2.78 | $2.55 | 1.83 M | $70.55 M |
| 10/17/2024 | $2.75 | $2.63 (-4.36%) | $2.81 | $2.50 | 2.58 M | $69.23 M |
| 10/16/2024 | $2.35 | $2.60 (10.64%) | $2.90 | $2.35 | 8.41 M | $68.44 M |
| 10/15/2024 | $3.60 | $2.12 (-41.11%) | $3.75 | $2.10 | 20.05 M | $55.81 M |