-
5 DAY PERFORMANCE
-13.19% -
1 MONTH PERFORMANCE
-23.88% -
3 MONTH PERFORMANCE
-28.67% -
6 MONTH PERFORMANCE
-60.92% -
YEAR-TO-DATE PERFORMANCE
-38.55% -
1 YEAR PERFORMANCE
+1.49%
Rani Therapeutics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.26 | $2.05 (-9.29%) | $2.29 | $2.00 | 1.32 M | $59.11 M |
| 11/15/2024 | $2.37 | $2.27 (-4.22%) | $2.37 | $2.23 | 304,761 | $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 |
| 10/14/2024 | $2.53 | $3.18 (25.69%) | $3.34 | $2.51 | 55.21 M | $83.71 M |
| 10/11/2024 | $2.28 | $2.02 (-11.4%) | $2.34 | $2.02 | 241,700 | $53.17 M |
| 10/10/2024 | $2.35 | $2.31 (-1.7%) | $2.35 | $2.16 | 37,879 | $60.81 M |
| 10/09/2024 | $2.22 | $2.35 (5.86%) | $2.35 | $2.15 | 35,603 | $61.86 M |
| 10/08/2024 | $2.23 | $2.19 (-1.79%) | $2.26 | $2.15 | 23,300 | $57.65 M |
| 10/07/2024 | $2.32 | $2.26 (-2.59%) | $2.34 | $2.18 | 48,900 | $59.49 M |
| 10/04/2024 | $2.36 | $2.34 (-0.85%) | $2.38 | $2.21 | 39,112 | $61.60 M |
| 10/03/2024 | $2.30 | $2.30 (0%) | $2.33 | $2.10 | 45,726 | $60.55 M |
| 10/02/2024 | $2.32 | $2.21 (-4.74%) | $2.32 | $2.07 | 70,125 | $58.18 M |
| 10/01/2024 | $2.18 | $2.31 (5.96%) | $2.32 | $2.12 | 26,685 | $60.81 M |
| 09/30/2024 | $2.11 | $2.16 (2.37%) | $2.18 | $2.10 | 48,725 | $56.86 M |
| 09/27/2024 | $2.13 | $2.16 (1.41%) | $2.16 | $2.07 | 22,264 | $56.86 M |
| 09/26/2024 | $2.11 | $2.11 (0%) | $2.15 | $2.00 | 73,600 | $55.54 M |
| 09/25/2024 | $2.20 | $2.06 (-6.36%) | $2.30 | $2.02 | 56,565 | $54.23 M |
| 09/24/2024 | $2.18 | $2.20 (0.92%) | $2.28 | $2.09 | 96,807 | $57.91 M |
| 09/23/2024 | $2.38 | $2.18 (-8.4%) | $2.38 | $2.18 | 71,500 | $57.39 M |
| 09/20/2024 | $2.35 | $2.34 (-0.43%) | $2.60 | $2.34 | 106,149 | $61.60 M |
| 09/19/2024 | $2.37 | $2.31 (-2.53%) | $2.43 | $2.31 | 70,400 | $60.81 M |
| 09/18/2024 | $2.43 | $2.30 (-5.35%) | $2.49 | $2.30 | 28,251 | $60.55 M |
| 09/17/2024 | $2.30 | $2.40 (4.35%) | $2.49 | $2.30 | 70,400 | $63.18 M |
| 09/16/2024 | $2.36 | $2.28 (-3.39%) | $2.42 | $2.24 | 76,100 | $60.02 M |
| 09/13/2024 | $2.37 | $2.37 (0%) | $2.45 | $2.31 | 72,079 | $62.39 M |
| 09/12/2024 | $2.44 | $2.39 (-2.05%) | $2.59 | $2.30 | 56,800 | $62.91 M |
| 09/11/2024 | $2.69 | $2.46 (-8.55%) | $2.69 | $2.29 | 143,991 | $64.76 M |
| 09/10/2024 | $2.70 | $2.62 (-2.96%) | $2.76 | $2.55 | 20,837 | $68.97 M |
| 09/09/2024 | $2.69 | $2.72 (1.12%) | $2.74 | $2.57 | 25,400 | $71.60 M |
| 09/06/2024 | $2.71 | $2.62 (-3.32%) | $2.76 | $2.55 | 17,901 | $68.97 M |
| 09/05/2024 | $2.85 | $2.73 (-4.21%) | $2.85 | $2.69 | 44,700 | $71.86 M |
| 09/04/2024 | $2.91 | $2.83 (-2.75%) | $2.99 | $2.79 | 33,500 | $74.50 M |
| 09/03/2024 | $3.25 | $2.96 (-8.92%) | $3.25 | $2.90 | 70,866 | $77.92 M |
| 08/30/2024 | $2.94 | $3.20 (8.84%) | $3.60 | $2.75 | 368,736 | $84.24 M |
| 08/29/2024 | $3.01 | $2.82 (-6.31%) | $3.08 | $2.80 | 30,200 | $74.23 M |
| 08/28/2024 | $3.30 | $3.01 (-8.79%) | $3.46 | $2.98 | 23,027 | $79.24 M |
| 08/27/2024 | $3.07 | $3.32 (8.14%) | $3.50 | $3.02 | 161,000 | $87.40 M |
| 08/26/2024 | $3.13 | $3.04 (-2.88%) | $3.13 | $3.01 | 23,531 | $80.02 M |
| 08/23/2024 | $3.03 | $3.07 (1.32%) | $3.13 | $3.02 | 16,248 | $80.81 M |
| 08/22/2024 | $3.04 | $3.07 (0.99%) | $3.09 | $2.98 | 18,114 | $80.81 M |
| 08/21/2024 | $2.96 | $2.91 (-1.69%) | $3.04 | $2.82 | 19,500 | $76.60 M |
| 08/20/2024 | $2.93 | $2.87 (-2.05%) | $2.97 | $2.76 | 22,526 | $75.55 M |
| 08/19/2024 | $2.76 | $2.86 (3.62%) | $2.95 | $2.76 | 36,413 | $75.29 M |