0.6205
price down icon0.03%   -0.0002
after-market After Hours: .62 -0.0005 -0.08%
loading

Rani Therapeutics Holdings Inc Stock (RANI) Price History

The historical daily chart and data for Rani Therapeutics Holdings Inc stock (RANI), show that the latest closing stock price as of May 28, 2025, is $0.6205.
  • Rani Therapeutics Holdings Inc all-time high stock price is $36.27, occurred on November 15, 2021.
  • The lowest Rani Therapeutics Holdings Inc stock price recorded was $0.4619 on May 13, 2025. Since then, Rani Therapeutics Holdings Inc's stock price has risen over 34.34% to $0.6205 now.
  • The 52-week high stock price for RANI is $5.7399, representing a 825.04% increase from the current share price, occurred on May 31, 2024.
  • The 52-week low stock price for RANI is $0.4619, indicating a -25.56% decrease from the current share price, occurred on May 13, 2025.
  • The closing price of Rani Therapeutics Holdings Inc (RANI) stock in the beginning of 2024 was $17.00. The stock closed the year at $5.90, a loss of over -65.28% for the year.
The table below shows more information about RANI historical price data:
Date High Low High - Low Volume % Change
May 28, 2025 $0.64 $0.6033 $0.0367 463,534.0 -0.03%
May 27, 2025 $0.647 $0.61 $0.037 264,410.0 +0.63%
May 23, 2025 $0.6563 $0.6168 $0.0396 267,981.0 -4.83%
May 22, 2025 $0.704 $0.63 $0.074 424,193.0 -8.49%
May 21, 2025 $0.7404 $0.67 $0.0704 360,995.0 -5.46%
May 20, 2025 $0.7671 $0.671 $0.0961 406,890.0 +7.01%
May 19, 2025 $0.71 $0.632 $0.078 847,458.0 +9.27%
May 16, 2025 $0.7994 $0.56 $0.2394 2,542,763.0 +12.23%
May 15, 2025 $0.5799 $0.51 $0.0699 332,574.0 +2.51%
May 14, 2025 $0.7499 $0.50 $0.2499 6,499,903.0 +15.59%
May 13, 2025 $0.6112 $0.4619 $0.1493 1,561,698.0 -21.42%
May 12, 2025 $0.77 $0.60 $0.17 903,278.0 -16.03%
May 09, 2025 $0.8365 $0.7236 $0.1129 386,028.0 -5.93%
May 08, 2025 $0.878 $0.7336 $0.1444 545,868.0 -7.40%
May 07, 2025 $1.02 $0.784 $0.236 685,612.0 -22.41%
May 06, 2025 $1.10 $1.02 $0.08 297,676.0 +0.00%
May 05, 2025 $1.10 $1.06 $0.0394 54,762.0 +0.00%
May 02, 2025 $1.11 $1.05 $0.06 177,831.0 +0.93%
May 01, 2025 $1.13 $1.05 $0.08 122,101.0 -3.60%
Apr 30, 2025 $1.13 $1.08 $0.05 90,504.0 +0.00%
Apr 29, 2025 $1.13 $1.08 $0.05 63,076.0 +0.91%

Rani Therapeutics Holdings Inc Stock (RANI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Rani Therapeutics Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RANI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rani Therapeutics Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Rani Therapeutics Holdings Inc Stock (RANI) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $1.13 $0.4619 $0.6681 17,609,089.0 -44.10%
Apr, 2025 $1.41 $1.02 $0.39 3,691,405.0 -11.90%
Mar, 2025 $1.59 $1.25 $0.3423 3,253,565.0 -17.65%
Feb, 2025 $1.90 $1.35 $0.5502 42,760,137.0 +10.07%
Jan, 2025 $1.61 $1.24 $0.37 4,747,885.0 +1.46%

Rani Therapeutics Holdings Inc Stock (RANI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $2.04 $1.30 $0.74 10,857,324.0 -26.73%
Nov, 2024 $2.67 $1.94 $0.73 11,058,893.0 -11.79%
Oct, 2024 $3.75 $2.02 $1.73 96,781,415.0 +6.02%
Sep, 2024 $3.25 $2.00 $1.25 1,199,994.0 -32.50%
Aug, 2024 $3.60 $2.25 $1.35 1,176,635.0 +13.07%
Jul, 2024 $4.19 $2.76 $1.43 1,120,840.0 -25.53%
Jun, 2024 $5.67 $3.52 $2.15 1,207,383.0 -30.91%
May, 2024 $7.88 $4.06 $3.82 3,001,668.0 -13.79%
Apr, 2024 $8.75 $3.04 $5.71 4,934,928.0 +105.14%
Mar, 2024 $3.80 $2.85 $0.95 1,618,296.0 -16.84%
Feb, 2024 $3.95 $3.13 $0.82 1,545,369.0 +8.09%
Jan, 2024 $3.80 $2.82 $0.98 1,738,233.0 +4.22%

Rani Therapeutics Holdings Inc Stock (RANI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.06 $1.97 $2.09 3,306,195.0 +67.68%
Nov, 2023 $2.20 $1.82 $0.38 1,131,616.0 +1.02%
Oct, 2023 $2.75 $1.85 $0.90 1,516,667.0 -9.89%
Sep, 2023 $4.37 $2.07 $2.30 1,114,286.0 -42.76%
Aug, 2023 $4.80 $3.70 $1.10 795,541.0 -11.21%
Jul, 2023 $4.67 $3.98 $0.6904 608,747.0 +3.88%
Jun, 2023 $5.19 $3.75 $1.44 1,063,111.0 +0.98%
May, 2023 $5.15 $3.65 $1.50 1,868,862.0 -13.19%
Apr, 2023 $5.81 $4.34 $1.46 1,019,966.0 -8.91%
Mar, 2023 $6.89 $3.65 $3.24 732,951.0 -18.10%
Feb, 2023 $6.48 $4.92 $1.56 759,269.0 +14.75%
Jan, 2023 $6.98 $5.30 $1.68 631,119.0 -6.95%
$1.05
price down icon 8.70%
$30.28
price down icon 2.39%
$576.24
price down icon 0.61%
$285.56
price down icon 1.56%
$4.35
price up icon 1.64%
$73.93
price down icon 2.22%
Cap:     |  Volume (24h):