5 DAY PERFORMANCE
+78.27%
1 MONTH PERFORMANCE
+94.56%
3 MONTH PERFORMANCE
+48.23%
6 MONTH PERFORMANCE
+13.11%
YEAR-TO-DATE PERFORMANCE
+2.22%
1 YEAR PERFORMANCE
+158.91%
Rani Therapeutics Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.78 | $0.79 (1.27%) | $0.80 | $0.78 | 78.95 K | $143.08 M |
| 08/06/2026 | $0.79 | $0.78 (-0.86%) | $0.81 | $0.78 | 696.09 K | $140.59 M |
| 08/05/2026 | $0.82 | $0.78 (-4.88%) | $0.84 | $0.77 | 747.04 K | $140.40 M |
| 08/04/2026 | $0.80 | $0.82 (2.35%) | $0.86 | $0.80 | 1.12 M | $147.60 M |
| 08/03/2026 | $0.78 | $0.80 (2.85%) | $0.83 | $0.78 | 618.20 K | $144.23 M |
| 07/31/2026 | $0.82 | $0.77 (-5.6%) | $0.84 | $0.76 | 436.51 K | $139.33 M |
| 07/30/2026 | $0.85 | $0.82 (-3.08%) | $0.86 | $0.81 | 238.86 K | $147.65 M |
| 07/29/2026 | $0.81 | $0.84 (4.19%) | $0.87 | $0.79 | 722.60 K | $151.90 M |
| 07/28/2026 | $0.79 | $0.82 (3.71%) | $0.83 | $0.78 | 342.49 K | $147.47 M |
| 07/27/2026 | $0.82 | $0.81 (-1.33%) | $0.87 | $0.78 | 839.16 K | $145.81 M |
| 07/24/2026 | $0.87 | $0.85 (-2.2%) | $0.95 | $0.84 | 1.44 M | $153.16 M |
| 07/23/2026 | $0.87 | $0.89 (1.82%) | $0.90 | $0.77 | 1.44 M | $160.20 M |
| 07/22/2026 | $0.72 | $0.90 (25.41%) | $0.92 | $0.69 | 6.33 M | $161.40 M |
| 07/21/2026 | $0.66 | $0.69 (4.54%) | $0.70 | $0.64 | 591.10 K | $124.38 M |
| 07/20/2026 | $0.70 | $0.69 (-1.96%) | $0.70 | $0.65 | 393.90 K | $123.53 M |
| 07/17/2026 | $0.66 | $0.70 (6.44%) | $0.73 | $0.65 | 1.20 M | $125.51 M |
| 07/16/2026 | $0.68 | $0.67 (-1.41%) | $0.68 | $0.65 | 857.40 K | $120.58 M |
| 07/15/2026 | $0.68 | $0.68 (-0.75%) | $0.70 | $0.65 | 868.73 K | $121.86 M |
| 07/14/2026 | $0.65 | $0.65 (0%) | $0.67 | $0.64 | 469.00 K | $116.82 M |
| 07/13/2026 | $0.69 | $0.63 (-8.37%) | $0.70 | $0.61 | 1.12 M | $113.87 M |
| 07/10/2026 | $0.71 | $0.69 (-3.21%) | $0.73 | $0.67 | 798.40 K | $123.69 M |
| 07/09/2026 | $0.69 | $0.70 (1.19%) | $0.70 | $0.66 | 603.30 K | $125.67 M |
| 07/08/2026 | $0.68 | $0.69 (1.66%) | $0.70 | $0.66 | 631.73 K | $124.74 M |
| 07/07/2026 | $0.81 | $0.71 (-12.43%) | $0.81 | $0.70 | 1.58 M | $127.67 M |
| 07/06/2026 | $0.76 | $0.79 (3.77%) | $0.83 | $0.76 | 950.80 K | $142.74 M |
| 07/02/2026 | $0.78 | $0.77 (-1.12%) | $0.82 | $0.77 | 504.53 K | $138.83 M |
| 07/01/2026 | $0.77 | $0.77 (0.01%) | $0.78 | $0.75 | 473.12 K | $138.31 M |
| 06/30/2026 | $0.75 | $0.76 (1.39%) | $0.77 | $0.75 | 213.00 K | $136.87 M |
| 06/29/2026 | $0.74 | $0.76 (3.34%) | $0.77 | $0.73 | 545.53 K | $137.64 M |
| 06/26/2026 | $0.75 | $0.74 (-1.26%) | $0.77 | $0.72 | 830.35 K | $132.46 M |
| 06/25/2026 | $0.79 | $0.74 (-5.56%) | $0.79 | $0.73 | 461.04 K | $133.61 M |
| 06/24/2026 | $0.79 | $0.77 (-2.73%) | $0.79 | $0.75 | 748.64 K | $138.06 M |
| 06/23/2026 | $0.77 | $0.76 (-1.44%) | $0.80 | $0.75 | 413.70 K | $135.90 M |
| 06/22/2026 | $0.78 | $0.77 (-0.94%) | $0.83 | $0.77 | 609.54 K | $139.08 M |
| 06/18/2026 | $0.77 | $0.78 (2.06%) | $0.79 | $0.77 | 308.80 K | $140.83 M |
| 06/17/2026 | $0.75 | $0.77 (2.01%) | $0.80 | $0.75 | 556.57 K | $137.73 M |
| 06/16/2026 | $0.76 | $0.76 (-0.04%) | $0.78 | $0.73 | 750.60 K | $136.74 M |
| 06/15/2026 | $0.80 | $0.77 (-3.99%) | $0.81 | $0.76 | 796.19 K | $138.25 M |
| 06/12/2026 | $0.79 | $0.76 (-3.3%) | $0.81 | $0.76 | 910.01 K | $136.81 M |
| 06/11/2026 | $0.80 | $0.80 (0.25%) | $0.81 | $0.76 | 564.22 K | $144.36 M |
| 06/10/2026 | $0.82 | $0.78 (-4.51%) | $0.83 | $0.77 | 572.50 K | $140.94 M |
| 06/09/2026 | $0.84 | $0.81 (-3.38%) | $0.85 | $0.80 | 1.23 M | $146.01 M |
| 06/08/2026 | $0.84 | $0.84 (-0.05%) | $0.85 | $0.82 | 488.41 K | $151.12 M |
| 06/05/2026 | $0.89 | $0.83 (-6.8%) | $0.90 | $0.81 | 846.13 K | $149.31 M |
| 06/04/2026 | $0.86 | $0.90 (4.49%) | $0.93 | $0.86 | 710.40 K | $161.74 M |
| 06/03/2026 | $0.86 | $0.88 (2.03%) | $0.88 | $0.83 | 718.60 K | $157.51 M |
| 06/02/2026 | $0.89 | $0.86 (-3.52%) | $0.90 | $0.82 | 1.47 M | $154.38 M |
| 06/01/2026 | $0.95 | $0.90 (-5.71%) | $0.96 | $0.89 | 2.04 M | $161.22 M |
| 05/29/2026 | $0.95 | $0.95 (-0.08%) | $0.99 | $0.93 | 1.01 M | $171.14 M |
| 05/28/2026 | $0.93 | $0.95 (2.7%) | $0.99 | $0.92 | 1.10 M | $171.27 M |
| 05/27/2026 | $0.92 | $0.95 (3.83%) | $0.96 | $0.92 | 805.82 K | $171.00 M |
| 05/26/2026 | $0.99 | $0.94 (-4.89%) | $0.99 | $0.92 | 1.95 M | $169.29 M |
| 05/22/2026 | $1.07 | $1.07 (0%) | $1.10 | $1.05 | 764.30 K | $192.60 M |
| 05/21/2026 | $1.06 | $1.07 (0.94%) | $1.11 | $1.05 | 1.03 M | $192.60 M |
| 05/20/2026 | $0.91 | $1.09 (19.68%) | $1.12 | $0.89 | 2.46 M | $196.20 M |
| 05/19/2026 | $0.96 | $0.88 (-8.09%) | $0.97 | $0.88 | 1.29 M | $159.19 M |
| 05/18/2026 | $1.06 | $0.97 (-8.27%) | $1.12 | $0.96 | 1.43 M | $175.01 M |
| 05/15/2026 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.06 | 994.05 K | $194.40 M |
| 05/14/2026 | $1.06 | $1.11 (4.72%) | $1.14 | $1.05 | 1.59 M | $199.80 M |
| 05/13/2026 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.05 | 894.41 K | $189.00 M |
| 05/12/2026 | $1.08 | $1.10 (1.85%) | $1.12 | $1.02 | 1.11 M | $198.00 M |
| 05/11/2026 | $1.00 | $1.07 (7%) | $1.11 | $0.99 | 2.33 M | $192.60 M |
| 05/08/2026 | $0.97 | $0.97 (-0.46%) | $0.98 | $0.95 | 402.30 K | $173.79 M |
| 05/07/2026 | $0.96 | $0.93 (-3.49%) | $0.98 | $0.92 | 364.91 K | $167.58 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.
