Stockscreener 앱 받기
0.8839
5.18%
-0.0483
시장 영업 전:
.89
0.0061
+0.69%
Rani Therapeutics Holdings Inc 주식 (RANI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $0.9385 | $0.882 | $0.0565 | 695,493.0 | -5.18% |
| 2026-05-04 | $0.9626 | $0.91 | $0.0526 | 494,191.0 | -0.83% |
| 2026-05-01 | $0.95 | $0.8721 | $0.0779 | 618,338.0 | +5.87% |
| 2026-04-30 | $0.90 | $0.8492 | $0.0508 | 384,896.0 | +1.65% |
| 2026-04-29 | $0.8735 | $0.8302 | $0.0433 | 443,150.0 | +0.63% |
| 2026-04-28 | $0.907 | $0.85 | $0.057 | 364,006.0 | -2.46% |
| 2026-04-27 | $0.98 | $0.8712 | $0.1088 | 592,887.0 | -5.22% |
| 2026-04-24 | $0.95 | $0.88 | $0.07 | 483,562.0 | +2.56% |
| 2026-04-23 | $0.95 | $0.88 | $0.07 | 559,499.0 | -3.63% |
| 2026-04-22 | $0.98 | $0.9302 | $0.0498 | 702,505.0 | +0.23% |
| 2026-04-21 | $1.05 | $0.94 | $0.11 | 890,742.0 | -2.66% |
| 2026-04-20 | $0.99 | $0.9148 | $0.0752 | 773,313.0 | +1.81% |
| 2026-04-17 | $0.99 | $0.8801 | $0.1099 | 1,298,691.0 | +4.07% |
| 2026-04-16 | $0.9728 | $0.87 | $0.1028 | 824,324.0 | -4.27% |
| 2026-04-15 | $0.99 | $0.8451 | $0.145 | 987,996.0 | +14.65% |
| 2026-04-14 | $0.8588 | $0.7776 | $0.0812 | 1,169,442.0 | +7.68% |
| 2026-04-13 | $0.7776 | $0.7101 | $0.0675 | 1,075,189.0 | +5.08% |
| 2026-04-10 | $0.799 | $0.7203 | $0.0787 | 1,178,770.0 | -5.13% |
| 2026-04-09 | $0.8428 | $0.7701 | $0.0727 | 1,330,728.0 | -6.15% |
| 2026-04-08 | $0.8625 | $0.8152 | $0.0473 | 867,977.0 | +1.65% |
| 2026-04-07 | $0.825 | $0.7751 | $0.0499 | 595,388.0 | -1.51% |
Rani Therapeutics Holdings Inc 주식 (RANI) 연도별 가격 이력
이 심층 분석에서는 Rani Therapeutics Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RANI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rani Therapeutics Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rani Therapeutics Holdings Inc 주식 (RANI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.9626 | $0.8721 | $0.0905 | 2,503,515.0 | -0.45% |
| 2026-04 | $1.05 | $0.68 | $0.37 | 18,815,432.0 | +20.84% |
| 2026-03 | $1.41 | $0.7031 | $0.707 | 29,817,300.0 | -46.36% |
| 2026-02 | $1.42 | $1.07 | $0.345 | 15,522,793.0 | +13.22% |
| 2026-01 | $1.54 | $1.20 | $0.34 | 24,233,227.0 | -10.37% |
Rani Therapeutics Holdings Inc 주식 (RANI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.67 | $1.34 | $0.325 | 54,270,617.0 | -15.62% |
| 2025-11 | $2.63 | $1.46 | $1.17 | 127,942,645.0 | -27.27% |
| 2025-10 | $3.87 | $0.4453 | $3.42 | 969,560,193.0 | +340.18% |
| 2025-09 | $0.535 | $0.4404 | $0.0946 | 6,581,864.0 | -2.02% |
| 2025-08 | $0.63 | $0.49 | $0.14 | 14,318,554.0 | -4.81% |
| 2025-07 | $0.8659 | $0.387 | $0.4789 | 91,674,638.0 | +4.28% |
| 2025-06 | $0.63 | $0.49 | $0.14 | 6,709,146.0 | -8.10% |
| 2025-05 | $1.13 | $0.4619 | $0.6681 | 17,666,963.0 | -49.62% |
| 2025-04 | $1.41 | $1.02 | $0.39 | 3,691,405.0 | -11.90% |
| 2025-03 | $1.59 | $1.25 | $0.3423 | 3,253,565.0 | -17.65% |
| 2025-02 | $1.90 | $1.35 | $0.5502 | 42,760,137.0 | +10.07% |
| 2025-01 | $1.61 | $1.24 | $0.37 | 4,747,885.0 | +1.46% |
Rani Therapeutics Holdings Inc 주식 (RANI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.04 | $1.30 | $0.74 | 10,857,324.0 | -26.73% |
| 2024-11 | $2.67 | $1.94 | $0.73 | 11,058,893.0 | -11.79% |
| 2024-10 | $3.75 | $2.02 | $1.73 | 96,781,415.0 | +6.02% |
| 2024-09 | $3.25 | $2.00 | $1.25 | 1,199,994.0 | -32.50% |
| 2024-08 | $3.60 | $2.25 | $1.35 | 1,176,635.0 | +13.07% |
| 2024-07 | $4.19 | $2.76 | $1.43 | 1,120,840.0 | -25.53% |
| 2024-06 | $5.67 | $3.52 | $2.15 | 1,207,383.0 | -30.91% |
| 2024-05 | $7.88 | $4.06 | $3.82 | 3,001,668.0 | -13.79% |
| 2024-04 | $8.75 | $3.04 | $5.71 | 4,934,928.0 | +105.14% |
| 2024-03 | $3.80 | $2.85 | $0.95 | 1,618,296.0 | -16.84% |
| 2024-02 | $3.95 | $3.13 | $0.82 | 1,545,369.0 | +8.09% |
| 2024-01 | $3.80 | $2.82 | $0.98 | 1,738,233.0 | +4.22% |
0.14%
0.48%
자본화:
|
볼륨(24시간):