5 DAY PERFORMANCE
+76.38%
1 MONTH PERFORMANCE
+28.97%
3 MONTH PERFORMANCE
+21.05%
6 MONTH PERFORMANCE
-6.12%
YEAR-TO-DATE PERFORMANCE
+2.22%
1 YEAR PERFORMANCE
+181.63%
Rani Therapeutics Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $0.90 | $0.96 (6.84%) | $1.00 | $0.89 | 1.02 M | $172.81 M |
| 05/05/2026 | $0.93 | $0.88 (-4.96%) | $0.94 | $0.88 | 714.20 K | $159.10 M |
| 05/04/2026 | $0.94 | $0.93 (-1.1%) | $0.96 | $0.91 | 495.74 K | $167.79 M |
| 05/01/2026 | $0.91 | $0.94 (3.23%) | $0.95 | $0.87 | 620.30 K | $169.20 M |
| 04/30/2026 | $0.87 | $0.89 (2.06%) | $0.90 | $0.85 | 387.39 K | $159.82 M |
| 04/29/2026 | $0.87 | $0.87 (0.4%) | $0.87 | $0.83 | 447.10 K | $157.23 M |
| 04/28/2026 | $0.89 | $0.87 (-2.49%) | $0.91 | $0.85 | 366.30 K | $156.24 M |
| 04/27/2026 | $0.94 | $0.89 (-5.13%) | $0.98 | $0.87 | 602.70 K | $160.18 M |
| 04/24/2026 | $0.95 | $0.94 (-1.17%) | $0.95 | $0.88 | 487.00 K | $169.00 M |
| 04/23/2026 | $0.95 | $0.92 (-3.21%) | $0.95 | $0.88 | 560.40 K | $164.79 M |
| 04/22/2026 | $0.97 | $0.95 (-1.78%) | $0.98 | $0.93 | 704.00 K | $171.00 M |
| 04/21/2026 | $0.99 | $0.95 (-4.02%) | $1.05 | $0.94 | 900.34 K | $170.60 M |
| 04/20/2026 | $0.96 | $0.97 (1.75%) | $0.99 | $0.91 | 777.30 K | $175.26 M |
| 04/17/2026 | $0.92 | $0.96 (3.96%) | $0.99 | $0.88 | 1.31 M | $172.15 M |
| 04/16/2026 | $0.95 | $0.92 (-3.47%) | $0.97 | $0.87 | 826.50 K | $165.42 M |
| 04/15/2026 | $0.86 | $0.96 (11.63%) | $0.99 | $0.85 | 1.02 M | $172.80 M |
| 04/14/2026 | $0.78 | $0.84 (7.68%) | $0.86 | $0.78 | 1.18 M | $150.71 M |
| 04/13/2026 | $0.71 | $0.78 (8.86%) | $0.78 | $0.71 | 1.08 M | $139.96 M |
| 04/10/2026 | $0.80 | $0.74 (-6.92%) | $0.80 | $0.72 | 1.18 M | $133.20 M |
| 04/09/2026 | $0.84 | $0.78 (-7.45%) | $0.84 | $0.77 | 1.34 M | $140.40 M |
| 04/08/2026 | $0.85 | $0.83 (-2.1%) | $0.86 | $0.82 | 869.61 K | $149.59 M |
| 04/07/2026 | $0.82 | $0.82 (-0.29%) | $0.83 | $0.78 | 612.72 K | $147.16 M |
| 04/06/2026 | $0.85 | $0.83 (-1.91%) | $0.92 | $0.82 | 917.31 K | $149.41 M |
| 04/02/2026 | $0.80 | $0.84 (5.62%) | $0.87 | $0.76 | 1.06 M | $151.16 M |
| 04/01/2026 | $0.74 | $0.81 (8.69%) | $0.81 | $0.68 | 2.33 M | $144.97 M |
| 03/31/2026 | $0.76 | $0.73 (-3.71%) | $0.84 | $0.72 | 2.32 M | $132.26 M |
| 03/30/2026 | $0.83 | $0.76 (-8.07%) | $0.84 | $0.70 | 3.38 M | $137.35 M |
| 03/27/2026 | $1.05 | $0.81 (-22.8%) | $1.06 | $0.81 | 3.66 M | $145.90 M |
| 03/26/2026 | $1.22 | $1.08 (-11.48%) | $1.22 | $1.07 | 2.55 M | $194.40 M |
| 03/25/2026 | $1.08 | $1.14 (5.56%) | $1.15 | $1.08 | 898.00 K | $205.20 M |
| 03/24/2026 | $1.15 | $1.06 (-7.83%) | $1.15 | $1.06 | 1.13 M | $190.80 M |
| 03/23/2026 | $1.14 | $1.14 (0%) | $1.19 | $1.13 | 885.40 K | $205.20 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.
