5 DAY PERFORMANCE
+133.90%
1 MONTH PERFORMANCE
+78.09%
3 MONTH PERFORMANCE
+76.92%
6 MONTH PERFORMANCE
+56.13%
YEAR-TO-DATE PERFORMANCE
+2.22%
1 YEAR PERFORMANCE
-44.80%
Rani Therapeutics Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.58 | $0.52 (-11.61%) | $0.58 | $0.51 | 693.68 K | $96.62 M |
| 11/04/2026 | $0.57 | $0.57 (1.04%) | $0.58 | $0.56 | 286.19 K | $107.21 M |
| 11/03/2026 | $0.56 | $0.56 (-0.75%) | $0.60 | $0.55 | 651.95 K | $104.03 M |
| 11/02/2026 | $0.58 | $0.55 (-5.03%) | $0.60 | $0.55 | 415.91 K | $103.28 M |
| 10/30/2026 | $0.60 | $0.59 (-1.67%) | $0.61 | $0.57 | 714.34 K | $110.43 M |
| 10/29/2026 | $0.61 | $0.61 (-0.75%) | $0.62 | $0.60 | 407.72 K | $113.31 M |
| 10/28/2026 | $0.61 | $0.62 (1.13%) | $0.62 | $0.60 | 326.94 K | $115.16 M |
| 10/27/2026 | $0.62 | $0.61 (-2.14%) | $0.63 | $0.60 | 329.61 K | $114.04 M |
| 10/26/2026 | $0.62 | $0.62 (-0.37%) | $0.63 | $0.59 | 303.05 K | $115.52 M |
| 10/23/2026 | $0.60 | $0.61 (1.37%) | $0.61 | $0.59 | 290.77 K | $113.41 M |
| 10/22/2026 | $0.62 | $0.59 (-5.23%) | $0.63 | $0.57 | 773.55 K | $109.98 M |
| 10/21/2026 | $0.66 | $0.61 (-7.63%) | $0.66 | $0.60 | 688.34 K | $113.24 M |
| 10/20/2026 | $0.66 | $0.65 (-1.09%) | $0.68 | $0.64 | 459.30 K | $122.18 M |
| 10/19/2026 | $0.64 | $0.65 (1.93%) | $0.66 | $0.63 | 457.87 K | $121.72 M |
| 10/16/2026 | $0.69 | $0.64 (-6.55%) | $0.70 | $0.64 | 589.28 K | $119.90 M |
| 10/15/2026 | $0.66 | $0.68 (2.3%) | $0.69 | $0.65 | 451.36 K | $127.27 M |
| 10/14/2026 | $0.71 | $0.67 (-6.13%) | $0.75 | $0.66 | 1.20 M | $125.44 M |
| 10/13/2026 | $0.75 | $0.73 (-2.24%) | $0.77 | $0.71 | 918.70 K | $137.23 M |
| 10/12/2026 | $0.79 | $0.75 (-4.95%) | $0.80 | $0.75 | 431.08 K | $140.54 M |
| 10/09/2026 | $0.80 | $0.80 (-0.21%) | $0.82 | $0.79 | 235.94 K | $149.55 M |
| 10/08/2026 | $0.80 | $0.79 (-1.11%) | $0.84 | $0.79 | 453.40 K | $148.24 M |
| 10/07/2026 | $0.81 | $0.81 (-0.09%) | $0.84 | $0.79 | 232.21 K | $152.00 M |
| 10/06/2026 | $0.80 | $0.83 (4%) | $0.83 | $0.78 | 961.67 K | $155.12 M |
| 10/05/2026 | $0.84 | $0.77 (-7.75%) | $0.84 | $0.77 | 582.53 K | $145.04 M |
| 10/02/2026 | $0.81 | $0.81 (0.38%) | $0.83 | $0.80 | 418.52 K | $151.76 M |
| 10/01/2026 | $0.82 | $0.80 (-2.87%) | $0.85 | $0.79 | 484.90 K | $148.89 M |
| 09/30/2026 | $0.81 | $0.79 (-2.35%) | $0.82 | $0.78 | 468.36 K | $148.05 M |
| 09/29/2026 | $0.80 | $0.80 (0.04%) | $0.82 | $0.78 | 405.62 K | $149.79 M |
| 09/28/2026 | $0.76 | $0.78 (2.17%) | $0.80 | $0.74 | 624.80 K | $145.24 M |
| 09/25/2026 | $0.76 | $0.76 (0.56%) | $0.78 | $0.73 | 382.62 K | $142.10 M |
| 09/24/2026 | $0.78 | $0.75 (-3.64%) | $0.79 | $0.75 | 607.39 K | $140.19 M |
| 09/23/2026 | $0.81 | $0.77 (-5.31%) | $0.81 | $0.77 | 648.60 K | $143.56 M |
| 09/22/2026 | $0.80 | $0.78 (-2.76%) | $0.83 | $0.78 | 652.03 K | $145.60 M |
| 09/21/2026 | $0.86 | $0.79 (-8.68%) | $0.87 | $0.79 | 681.30 K | $147.75 M |
| 09/18/2026 | $0.85 | $0.86 (1.41%) | $0.86 | $0.82 | 386.98 K | $161.34 M |
| 09/17/2026 | $0.76 | $0.85 (12.2%) | $0.86 | $0.76 | 665.04 K | $159.39 M |
| 09/16/2026 | $0.81 | $0.76 (-6.68%) | $0.84 | $0.76 | 1.44 M | $141.50 M |
| 09/15/2026 | $0.83 | $0.82 (-1.53%) | $0.85 | $0.79 | 733.97 K | $153.76 M |
| 09/14/2026 | $0.85 | $0.84 (-1.67%) | $0.86 | $0.83 | 372.88 K | $156.44 M |
| 09/11/2026 | $0.85 | $0.84 (-0.87%) | $0.85 | $0.83 | 312.33 K | $157.71 M |
| 09/10/2026 | $0.85 | $0.82 (-3.29%) | $0.85 | $0.82 | 190.02 K | $153.85 M |
| 09/09/2026 | $0.88 | $0.84 (-4.33%) | $0.88 | $0.84 | 317.78 K | $157.22 M |
| 09/08/2026 | $0.87 | $0.87 (-0.06%) | $0.90 | $0.86 | 531.88 K | $163.30 M |
| 09/04/2026 | $0.86 | $0.87 (0.87%) | $0.88 | $0.85 | 381.11 K | $161.96 M |
| 09/03/2026 | $0.86 | $0.85 (-0.91%) | $0.87 | $0.84 | 392.23 K | $159.50 M |
| 09/02/2026 | $0.85 | $0.86 (0.7%) | $0.88 | $0.84 | 426.67 K | $160.59 M |
| 09/01/2026 | $0.85 | $0.86 (1.71%) | $0.90 | $0.84 | 1.16 M | $161.81 M |
| 08/31/2026 | $0.86 | $0.85 (-0.48%) | $0.87 | $0.84 | 382.60 K | $159.80 M |
| 08/28/2026 | $0.86 | $0.84 (-2.33%) | $0.86 | $0.84 | 371.40 K | $157.22 M |
| 08/27/2026 | $0.84 | $0.85 (1.69%) | $0.87 | $0.84 | 313.04 K | $159.88 M |
| 08/26/2026 | $0.88 | $0.84 (-4.17%) | $0.89 | $0.84 | 539.89 K | $157.48 M |
| 08/25/2026 | $0.89 | $0.89 (0.11%) | $0.90 | $0.86 | 782.32 K | $166.77 M |
| 08/24/2026 | $0.89 | $0.88 (-1.24%) | $0.89 | $0.84 | 471.82 K | $164.52 M |
| 08/21/2026 | $0.88 | $0.88 (0.15%) | $0.90 | $0.86 | 708.40 K | $164.71 M |
| 08/20/2026 | $0.86 | $0.85 (-1.22%) | $0.90 | $0.85 | 769.62 K | $159.28 M |
| 08/19/2026 | $0.81 | $0.92 (13.02%) | $0.93 | $0.80 | 1.36 M | $171.56 M |
| 08/18/2026 | $0.81 | $0.83 (1.9%) | $0.89 | $0.75 | 2.63 M | $154.49 M |
| 08/17/2026 | $0.81 | $0.80 (-1.74%) | $0.82 | $0.78 | 469.40 K | $148.97 M |
| 08/14/2026 | $0.78 | $0.80 (1.93%) | $0.82 | $0.77 | 889.23 K | $149.00 M |
| 08/13/2026 | $0.81 | $0.80 (-1.49%) | $0.82 | $0.78 | 374.01 K | $149.34 M |
| 08/12/2026 | $0.77 | $0.80 (3.71%) | $0.82 | $0.77 | 539.10 K | $150.26 M |
| 08/11/2026 | $0.78 | $0.79 (0.87%) | $0.81 | $0.77 | 323.56 K | $146.93 M |
| 08/10/2026 | $0.80 | $0.78 (-3.32%) | $0.80 | $0.76 | 338.70 K | $145.41 M |
| 08/07/2026 | $0.78 | $0.79 (0.9%) | $0.80 | $0.78 | 202.10 K | $142.56 M |
| 08/06/2026 | $0.79 | $0.78 (-0.86%) | $0.81 | $0.78 | 696.10 K | $140.59 M |
| 08/05/2026 | $0.82 | $0.78 (-4.88%) | $0.84 | $0.77 | 747.04 K | $140.40 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.
