5 DAY PERFORMANCE
-44.19%
1 MONTH PERFORMANCE
+7.19%
3 MONTH PERFORMANCE
+19.20%
6 MONTH PERFORMANCE
+24.17%
YEAR-TO-DATE PERFORMANCE
+26.27%
1 YEAR PERFORMANCE
-10.24%
Rafael Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.70 | $2.76 (2.22%) | $2.85 | $2.49 | 234.24 K | $141.39 M |
| 06/25/2026 | $2.74 | $2.71 (-1.09%) | $2.95 | $2.70 | 320.10 K | $138.83 M |
| 06/24/2026 | $2.67 | $2.79 (4.49%) | $2.88 | $2.55 | 284.90 K | $142.93 M |
| 06/23/2026 | $2.74 | $2.67 (-2.55%) | $2.80 | $2.59 | 125.70 K | $136.78 M |
| 06/22/2026 | $2.74 | $2.75 (0.36%) | $2.84 | $2.58 | 285.40 K | $140.88 M |
| 06/18/2026 | $2.58 | $2.73 (5.81%) | $2.80 | $2.47 | 386.40 K | $139.86 M |
| 06/17/2026 | $2.51 | $2.63 (4.78%) | $2.65 | $2.38 | 202.34 K | $134.73 M |
| 06/16/2026 | $2.14 | $2.54 (18.69%) | $2.58 | $2.07 | 386.19 K | $130.12 M |
| 06/15/2026 | $2.24 | $2.16 (-3.57%) | $2.33 | $2.09 | 315.60 K | $110.66 M |
| 06/12/2026 | $2.16 | $2.24 (3.7%) | $2.50 | $2.16 | 899.63 K | $114.75 M |
| 06/11/2026 | $1.76 | $2.12 (20.45%) | $2.21 | $1.72 | 578.94 K | $108.61 M |
| 06/10/2026 | $1.94 | $1.78 (-8.25%) | $2.10 | $1.78 | 291.50 K | $91.19 M |
| 06/09/2026 | $1.65 | $1.93 (16.97%) | $2.06 | $1.63 | 567.75 K | $98.87 M |
| 06/08/2026 | $1.63 | $1.63 (0%) | $1.71 | $1.58 | 515.11 K | $83.50 M |
| 06/05/2026 | $1.39 | $1.55 (11.51%) | $1.69 | $1.39 | 420.13 K | $79.40 M |
| 06/04/2026 | $1.37 | $1.39 (1.46%) | $1.40 | $1.32 | 53.10 K | $71.20 M |
| 06/03/2026 | $1.32 | $1.35 (2.27%) | $1.38 | $1.30 | 55.80 K | $69.16 M |
| 06/02/2026 | $1.35 | $1.37 (1.48%) | $1.40 | $1.35 | 64.14 K | $70.18 M |
| 06/01/2026 | $1.37 | $1.39 (1.46%) | $1.39 | $1.31 | 46.00 K | $71.20 M |
| 05/29/2026 | $1.37 | $1.37 (0%) | $1.38 | $1.34 | 39.92 K | $70.18 M |
| 05/28/2026 | $1.33 | $1.39 (4.51%) | $1.40 | $1.33 | 58.20 K | $71.20 M |
| 05/27/2026 | $1.32 | $1.37 (3.79%) | $1.37 | $1.32 | 30.00 K | $70.18 M |
| 05/26/2026 | $1.34 | $1.32 (-1.49%) | $1.37 | $1.31 | 35.82 K | $67.62 M |
| 05/22/2026 | $1.30 | $1.34 (3.08%) | $1.35 | $1.30 | 15.20 K | $68.64 M |
| 05/21/2026 | $1.36 | $1.33 (-2.21%) | $1.39 | $1.31 | 21.54 K | $68.13 M |
| 05/20/2026 | $1.35 | $1.37 (1.48%) | $1.39 | $1.29 | 37.30 K | $70.18 M |
| 05/19/2026 | $1.30 | $1.35 (3.85%) | $1.38 | $1.27 | 60.59 K | $69.16 M |
| 05/18/2026 | $1.26 | $1.29 (2.38%) | $1.32 | $1.26 | 37.00 K | $66.08 M |
| 05/15/2026 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.29 | 28.13 K | $66.08 M |
| 05/14/2026 | $1.34 | $1.31 (-2.24%) | $1.39 | $1.28 | 82.94 K | $67.11 M |
| 05/13/2026 | $1.36 | $1.35 (-0.74%) | $1.40 | $1.32 | 117.55 K | $69.16 M |
| 05/12/2026 | $1.37 | $1.33 (-2.92%) | $1.37 | $1.30 | 53.31 K | $68.13 M |
| 05/11/2026 | $1.30 | $1.34 (3.08%) | $1.37 | $1.29 | 52.85 K | $68.64 M |
| 05/08/2026 | $1.28 | $1.28 (0%) | $1.32 | $1.27 | 58.40 K | $65.57 M |
| 05/07/2026 | $1.25 | $1.27 (1.6%) | $1.31 | $1.25 | 92.20 K | $65.06 M |
| 05/06/2026 | $1.26 | $1.25 (-0.79%) | $1.34 | $1.22 | 104.24 K | $64.03 M |
| 05/05/2026 | $1.25 | $1.27 (1.6%) | $1.29 | $1.25 | 42.70 K | $65.06 M |
| 05/04/2026 | $1.24 | $1.25 (0.81%) | $1.35 | $1.24 | 101.33 K | $64.03 M |
| 05/01/2026 | $1.30 | $1.24 (-4.62%) | $1.33 | $1.24 | 181.23 K | $63.52 M |
| 04/30/2026 | $1.27 | $1.27 (0%) | $1.36 | $1.25 | 209.00 K | $65.06 M |
| 04/29/2026 | $1.26 | $1.24 (-1.59%) | $1.29 | $1.23 | 46.84 K | $63.52 M |
| 04/28/2026 | $1.27 | $1.29 (1.57%) | $1.31 | $1.24 | 32.02 K | $66.08 M |
| 04/27/2026 | $1.24 | $1.26 (1.61%) | $1.33 | $1.24 | 45.62 K | $64.54 M |
| 04/24/2026 | $1.25 | $1.23 (-1.6%) | $1.35 | $1.23 | 84.80 K | $63.01 M |
| 04/23/2026 | $1.28 | $1.30 (1.56%) | $1.38 | $1.28 | 66.00 K | $66.59 M |
| 04/22/2026 | $1.29 | $1.30 (0.78%) | $1.34 | $1.25 | 126.70 K | $66.59 M |
| 04/21/2026 | $1.27 | $1.28 (0.79%) | $1.30 | $1.24 | 51.70 K | $65.57 M |
| 04/20/2026 | $1.24 | $1.24 (0%) | $1.29 | $1.24 | 40.20 K | $63.52 M |
| 04/17/2026 | $1.20 | $1.26 (5%) | $1.29 | $1.20 | 63.30 K | $64.54 M |
| 04/16/2026 | $1.21 | $1.22 (0.83%) | $1.25 | $1.18 | 66.22 K | $62.50 M |
| 04/15/2026 | $1.24 | $1.22 (-1.61%) | $1.29 | $1.21 | 83.01 K | $62.50 M |
| 04/14/2026 | $1.21 | $1.28 (5.79%) | $1.28 | $1.20 | 56.60 K | $65.57 M |
| 04/13/2026 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.20 | 48.73 K | $61.98 M |
| 04/10/2026 | $1.31 | $1.26 (-3.82%) | $1.34 | $1.22 | 81.20 K | $64.54 M |
| 04/09/2026 | $1.23 | $1.31 (6.5%) | $1.37 | $1.23 | 57.12 K | $67.11 M |
| 04/08/2026 | $1.24 | $1.25 (0.81%) | $1.32 | $1.21 | 61.65 K | $64.03 M |
| 04/07/2026 | $1.21 | $1.21 (0%) | $1.25 | $1.20 | 26.84 K | $61.98 M |
| 04/06/2026 | $1.21 | $1.21 (0%) | $1.24 | $1.20 | 30.64 K | $61.98 M |
| 04/02/2026 | $1.22 | $1.22 (0%) | $1.27 | $1.21 | 16.91 K | $62.50 M |
| 04/01/2026 | $1.23 | $1.24 (0.81%) | $1.31 | $1.21 | 42.40 K | $63.52 M |
| 03/31/2026 | $1.21 | $1.25 (3.31%) | $1.25 | $1.20 | 53.30 K | $64.03 M |
| 03/30/2026 | $1.28 | $1.22 (-4.69%) | $1.29 | $1.21 | 30.00 K | $62.50 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.
