5 DAY PERFORMANCE
+46.81%
1 MONTH PERFORMANCE
+66.25%
3 MONTH PERFORMANCE
+13.11%
6 MONTH PERFORMANCE
-39.21%
YEAR-TO-DATE PERFORMANCE
+2.22%
1 YEAR PERFORMANCE
+27.78%
Rani Therapeutics Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.90 | $1.00 (10.73%) | $1.00 | $0.90 | 722.99 K | $138.83 M |
| 05/05/2026 | $0.93 | $0.88 (-4.96%) | $0.94 | $0.88 | 714.20 K | $130.02 M |
| 05/04/2026 | $0.94 | $0.93 (-1.1%) | $0.96 | $0.91 | 495.74 K | $137.12 M |
| 05/01/2026 | $0.91 | $0.94 (3.23%) | $0.95 | $0.87 | 620.30 K | $138.27 M |
| 04/30/2026 | $0.87 | $0.89 (2.06%) | $0.90 | $0.85 | 387.39 K | $130.60 M |
| 04/29/2026 | $0.87 | $0.87 (0.4%) | $0.87 | $0.83 | 447.10 K | $128.49 M |
| 04/28/2026 | $0.89 | $0.87 (-2.49%) | $0.91 | $0.85 | 366.30 K | $127.68 M |
| 04/27/2026 | $0.94 | $0.89 (-5.13%) | $0.98 | $0.87 | 602.70 K | $130.90 M |
| 04/24/2026 | $0.95 | $0.94 (-1.17%) | $0.95 | $0.88 | 487.00 K | $138.11 M |
| 04/23/2026 | $0.95 | $0.92 (-3.21%) | $0.95 | $0.88 | 560.40 K | $134.66 M |
| 04/22/2026 | $0.97 | $0.95 (-1.78%) | $0.98 | $0.93 | 704.00 K | $139.74 M |
| 04/21/2026 | $0.99 | $0.95 (-4.02%) | $1.05 | $0.94 | 900.34 K | $139.41 M |
| 04/20/2026 | $0.96 | $0.97 (1.75%) | $0.99 | $0.91 | 777.30 K | $143.22 M |
| 04/17/2026 | $0.92 | $0.96 (3.96%) | $0.99 | $0.88 | 1.31 M | $140.68 M |
| 04/16/2026 | $0.95 | $0.92 (-3.47%) | $0.97 | $0.87 | 826.50 K | $135.18 M |
| 04/15/2026 | $0.86 | $0.96 (11.63%) | $0.99 | $0.85 | 1.02 M | $141.21 M |
| 04/14/2026 | $0.78 | $0.84 (7.68%) | $0.86 | $0.78 | 1.18 M | $123.16 M |
| 04/13/2026 | $0.71 | $0.78 (8.86%) | $0.78 | $0.71 | 1.08 M | $114.38 M |
| 04/10/2026 | $0.80 | $0.74 (-6.92%) | $0.80 | $0.72 | 1.18 M | $108.85 M |
| 04/09/2026 | $0.84 | $0.78 (-7.45%) | $0.84 | $0.77 | 1.34 M | $114.73 M |
| 04/08/2026 | $0.85 | $0.83 (-2.1%) | $0.86 | $0.82 | 869.61 K | $122.25 M |
| 04/07/2026 | $0.82 | $0.82 (-0.29%) | $0.83 | $0.78 | 612.72 K | $120.26 M |
| 04/06/2026 | $0.85 | $0.83 (-1.91%) | $0.92 | $0.82 | 917.31 K | $122.10 M |
| 04/02/2026 | $0.80 | $0.84 (5.62%) | $0.87 | $0.76 | 1.06 M | $123.53 M |
| 04/01/2026 | $0.74 | $0.81 (8.69%) | $0.81 | $0.68 | 2.33 M | $118.47 M |
| 03/31/2026 | $0.76 | $0.73 (-3.71%) | $0.84 | $0.72 | 2.32 M | $108.08 M |
| 03/30/2026 | $0.83 | $0.76 (-8.07%) | $0.84 | $0.70 | 3.38 M | $112.25 M |
| 03/27/2026 | $1.05 | $0.81 (-22.8%) | $1.06 | $0.81 | 3.66 M | $119.23 M |
| 03/26/2026 | $1.22 | $1.08 (-11.48%) | $1.22 | $1.07 | 2.55 M | $158.86 M |
| 03/25/2026 | $1.08 | $1.14 (5.56%) | $1.15 | $1.08 | 898.00 K | $167.69 M |
| 03/24/2026 | $1.15 | $1.06 (-7.83%) | $1.15 | $1.06 | 1.13 M | $155.92 M |
| 03/23/2026 | $1.14 | $1.14 (0%) | $1.19 | $1.13 | 885.40 K | $167.69 M |
| 03/20/2026 | $1.16 | $1.13 (-2.59%) | $1.17 | $1.10 | 906.80 K | $41.29 M |
| 03/19/2026 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.10 | 1.19 M | $42.02 M |
| 03/18/2026 | $1.30 | $1.19 (-8.46%) | $1.31 | $1.17 | 2.57 M | $43.48 M |
| 03/17/2026 | $1.33 | $1.31 (-1.5%) | $1.37 | $1.30 | 877.90 K | $47.87 M |
| 03/16/2026 | $1.32 | $1.32 (0%) | $1.35 | $1.31 | 616.13 K | $48.24 M |
| 03/13/2026 | $1.30 | $1.32 (1.54%) | $1.34 | $1.29 | 790.39 K | $48.24 M |
| 03/12/2026 | $1.37 | $1.29 (-5.84%) | $1.37 | $1.27 | 1.16 M | $47.14 M |
| 03/11/2026 | $1.35 | $1.37 (1.48%) | $1.38 | $1.33 | 383.48 K | $50.06 M |
| 03/10/2026 | $1.37 | $1.33 (-2.92%) | $1.41 | $1.33 | 1.07 M | $48.60 M |
| 03/09/2026 | $1.28 | $1.38 (7.81%) | $1.38 | $1.26 | 725.97 K | $50.43 M |
| 03/06/2026 | $1.32 | $1.30 (-1.52%) | $1.34 | $1.27 | 744.24 K | $47.50 M |
| 03/05/2026 | $1.35 | $1.34 (-0.74%) | $1.37 | $1.29 | 759.02 K | $48.97 M |
| 03/04/2026 | $1.35 | $1.36 (0.74%) | $1.41 | $1.34 | 1.05 M | $49.70 M |
| 03/03/2026 | $1.32 | $1.38 (4.55%) | $1.40 | $1.28 | 1.60 M | $50.43 M |
| 03/02/2026 | $1.33 | $1.36 (2.26%) | $1.39 | $1.32 | 803.54 K | $49.70 M |
| 02/27/2026 | $1.38 | $1.37 (-0.72%) | $1.40 | $1.36 | 633.42 K | $50.06 M |
| 02/26/2026 | $1.36 | $1.38 (1.47%) | $1.41 | $1.34 | 1.38 M | $50.43 M |
| 02/25/2026 | $1.34 | $1.35 (0.75%) | $1.36 | $1.28 | 1.02 M | $49.33 M |
| 02/24/2026 | $1.27 | $1.31 (3.15%) | $1.38 | $1.27 | 948.14 K | $47.87 M |
| 02/23/2026 | $1.28 | $1.28 (0%) | $1.30 | $1.24 | 397.16 K | $46.77 M |
| 02/20/2026 | $1.32 | $1.29 (-2.27%) | $1.36 | $1.26 | 696.00 K | $47.14 M |
| 02/19/2026 | $1.29 | $1.33 (3.1%) | $1.34 | $1.28 | 477.20 K | $48.60 M |
| 02/18/2026 | $1.26 | $1.30 (3.17%) | $1.34 | $1.26 | 432.82 K | $47.50 M |
| 02/17/2026 | $1.24 | $1.28 (3.23%) | $1.31 | $1.20 | 455.74 K | $46.77 M |
| 02/13/2026 | $1.25 | $1.24 (-0.8%) | $1.30 | $1.23 | 505.42 K | $45.31 M |
| 02/12/2026 | $1.30 | $1.25 (-3.85%) | $1.32 | $1.21 | 451.13 K | $45.68 M |
| 02/11/2026 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.24 | 579.94 K | $47.14 M |
| 02/10/2026 | $1.26 | $1.34 (6.35%) | $1.42 | $1.26 | 1.32 M | $48.97 M |
| 02/09/2026 | $1.21 | $1.27 (4.96%) | $1.29 | $1.17 | 738.61 K | $46.41 M |
| 02/06/2026 | $1.12 | $1.22 (8.93%) | $1.27 | $1.11 | 973.60 K | $44.58 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
