5 DAY PERFORMANCE
+82.54%
1 MONTH PERFORMANCE
+56.82%
3 MONTH PERFORMANCE
+76.38%
6 MONTH PERFORMANCE
+22.12%
YEAR-TO-DATE PERFORMANCE
+2.22%
1 YEAR PERFORMANCE
+168.01%
Rani Therapeutics Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.86 | $0.79 (-8.68%) | $0.87 | $0.79 | 677.20 K | $159.07 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 |
| 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 |
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.
