Rani Therapeutics Holdings, Inc. - Class A Common Stock (RANI)

1.1300
-0.0200 (-1.74%)
NASDAQ · Last Trade: Mar 22nd, 11:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rani Therapeutics Holdings, Inc. - Class A Common Stock (RANI)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20261.161.171.101.13906,7551.13
3/19/20261.181.181.101.151,189,1951.15
3/18/20261.301.311.171.192,552,2551.19
3/17/20261.331.361.301.31877,9001.31
3/16/20261.321.351.311.32611,0481.32
3/13/20261.301.341.291.32790,3941.32
3/12/20261.371.371.271.291,152,9281.29
3/11/20261.351.381.331.37383,4821.37
3/10/20261.371.411.331.331,064,2491.33
3/09/20261.281.381.261.38725,9631.38
3/06/20261.321.341.271.30744,2391.30
3/05/20261.351.361.291.34759,0191.34
3/04/20261.351.411.341.361,040,9611.36
3/03/20261.321.401.281.381,594,6841.38
3/02/20261.331.391.321.36802,5231.36
2/27/20261.381.401.351.37633,4171.37
2/26/20261.361.411.341.381,378,7871.38
2/25/20261.341.361.281.351,019,4461.35
2/24/20261.271.381.271.31945,6041.31
2/23/20261.281.301.241.28397,0601.28
2/20/20261.321.361.261.29695,9631.29
2/19/20261.291.341.281.33475,7671.33
2/18/20261.261.341.261.30431,4051.30
2/17/20261.241.311.201.28452,8381.28
2/13/20261.251.291.231.24505,4221.24
2/12/20261.301.321.211.25450,7291.25
2/11/20261.341.341.241.29578,1481.29
2/10/20261.261.421.261.341,323,7321.34
2/09/20261.211.281.171.27738,5901.27
2/06/20261.121.271.111.22973,5541.22
2/05/20261.151.181.071.101,832,4631.10
2/04/20261.261.261.151.191,111,5641.19
2/03/20261.211.241.201.23705,6011.23
2/02/20261.201.251.201.20914,9151.20
1/30/20261.291.291.201.211,301,0121.21
1/29/20261.341.351.271.281,471,1511.28
1/28/20261.371.411.321.341,480,4541.34
1/27/20261.381.401.361.38873,6231.38
1/26/20261.381.391.341.38768,5261.38
1/23/20261.381.401.371.39649,2131.39
1/22/20261.351.441.341.391,413,5141.39
1/21/20261.341.371.311.351,071,7151.35
1/20/20261.361.381.341.36747,4601.36
1/16/20261.381.411.361.391,393,3071.39
1/15/20261.431.441.371.39790,6421.39
1/14/20261.421.431.381.401,135,2981.40
1/13/20261.501.501.401.421,402,2491.42
1/12/20261.421.541.371.492,557,9781.49
1/09/20261.411.441.361.40915,8651.40
1/08/20261.401.461.371.391,336,1361.39
1/07/20261.411.451.381.391,338,1591.39
1/06/20261.341.421.321.381,145,9801.38
1/05/20261.381.391.281.361,509,6751.36
1/02/20261.381.391.291.361,267,2171.36
12/31/20251.381.381.331.351,314,4971.35
12/30/20251.381.421.351.351,357,7881.35
12/29/20251.371.421.371.381,778,2751.38
12/26/20251.471.471.351.403,049,1391.40
12/24/20251.481.491.441.48801,0731.48
12/23/20251.461.531.451.471,320,6101.47