5 DAY PERFORMANCE
-3.25%
1 MONTH PERFORMANCE
-34.93%
3 MONTH PERFORMANCE
-34.36%
6 MONTH PERFORMANCE
+13.74%
YEAR-TO-DATE PERFORMANCE
+26.27%
1 YEAR PERFORMANCE
+12.03%
Rafael Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $1.53 | $1.55 (1.31%) | $1.59 | $1.53 | 68.83 K | $81.46 M |
| 10/08/2026 | $1.46 | $1.48 (1.37%) | $1.52 | $1.46 | 148.61 K | $75.82 M |
| 10/07/2026 | $1.46 | $1.48 (1.37%) | $1.52 | $1.44 | 55.44 K | $75.82 M |
| 10/06/2026 | $1.48 | $1.49 (0.68%) | $1.52 | $1.44 | 133.50 K | $76.33 M |
| 10/05/2026 | $1.54 | $1.47 (-4.55%) | $1.57 | $1.46 | 106.10 K | $75.31 M |
| 10/02/2026 | $1.52 | $1.54 (1.32%) | $1.56 | $1.47 | 178.24 K | $78.89 M |
| 10/01/2026 | $1.32 | $1.50 (13.64%) | $1.52 | $1.28 | 505.53 K | $76.84 M |
| 09/30/2026 | $1.56 | $1.32 (-15.38%) | $1.56 | $1.20 | 2.29 M | $67.62 M |
| 09/29/2026 | $2.04 | $2.03 (-0.49%) | $2.14 | $2.00 | 85.30 K | $104.00 M |
| 09/28/2026 | $1.91 | $2.02 (5.76%) | $2.19 | $1.91 | 66.52 K | $103.48 M |
| 09/25/2026 | $1.93 | $1.94 (0.52%) | $2.04 | $1.93 | 48.90 K | $99.39 M |
| 09/24/2026 | $2.00 | $1.91 (-4.5%) | $2.04 | $1.84 | 595.93 K | $97.85 M |
| 09/23/2026 | $2.01 | $2.02 (0.5%) | $2.06 | $1.97 | 71.36 K | $103.48 M |
| 09/22/2026 | $1.97 | $2.00 (1.52%) | $2.10 | $1.97 | 101.10 K | $102.46 M |
| 09/21/2026 | $2.04 | $2.00 (-1.96%) | $2.09 | $1.96 | 40.24 K | $102.46 M |
| 09/18/2026 | $2.05 | $2.05 (0%) | $2.10 | $1.95 | 361.50 K | $105.02 M |
| 09/17/2026 | $2.15 | $2.06 (-4.19%) | $2.15 | $2.01 | 63.80 K | $105.53 M |
| 09/16/2026 | $2.14 | $2.06 (-3.74%) | $2.18 | $2.05 | 66.40 K | $105.53 M |
| 09/15/2026 | $2.14 | $2.14 (0%) | $2.22 | $2.09 | 76.70 K | $109.63 M |
| 09/14/2026 | $2.23 | $2.18 (-2.24%) | $2.32 | $2.12 | 57.40 K | $111.68 M |
| 09/11/2026 | $2.36 | $2.28 (-3.39%) | $2.43 | $2.24 | 67.51 K | $116.80 M |
| 09/10/2026 | $2.26 | $2.36 (4.42%) | $2.59 | $2.25 | 182.40 K | $120.90 M |
| 09/09/2026 | $2.42 | $2.29 (-5.37%) | $2.49 | $2.28 | 129.80 K | $117.32 M |
| 09/08/2026 | $2.68 | $2.43 (-9.33%) | $2.76 | $2.43 | 254.60 K | $124.49 M |
| 09/04/2026 | $2.49 | $2.56 (2.81%) | $2.74 | $2.49 | 138.59 K | $131.15 M |
| 09/03/2026 | $2.51 | $2.47 (-1.59%) | $2.64 | $2.39 | 77.30 K | $126.54 M |
| 09/02/2026 | $2.43 | $2.51 (3.29%) | $2.65 | $2.43 | 85.93 K | $128.59 M |
| 09/01/2026 | $2.55 | $2.44 (-4.31%) | $2.55 | $2.34 | 90.50 K | $125.00 M |
| 08/31/2026 | $2.56 | $2.57 (0.39%) | $2.65 | $2.37 | 98.30 K | $131.66 M |
| 08/28/2026 | $2.39 | $2.56 (7.11%) | $2.82 | $2.39 | 304.68 K | $131.15 M |
| 08/27/2026 | $2.31 | $2.37 (2.6%) | $2.52 | $2.30 | 128.54 K | $121.41 M |
| 08/26/2026 | $2.27 | $2.29 (0.88%) | $2.35 | $2.20 | 90.75 K | $117.32 M |
| 08/25/2026 | $2.22 | $2.24 (0.9%) | $2.32 | $2.18 | 83.11 K | $114.75 M |
| 08/24/2026 | $2.16 | $2.19 (1.39%) | $2.20 | $2.03 | 116.64 K | $112.19 M |
| 08/21/2026 | $1.85 | $2.16 (16.76%) | $2.20 | $1.85 | 142.25 K | $110.66 M |
| 08/20/2026 | $1.82 | $1.85 (1.65%) | $1.94 | $1.77 | 79.30 K | $94.77 M |
| 08/19/2026 | $1.97 | $1.81 (-8.12%) | $1.97 | $1.77 | 149.83 K | $92.73 M |
| 08/18/2026 | $1.86 | $1.86 (0%) | $1.90 | $1.82 | 66.00 K | $95.29 M |
| 08/17/2026 | $1.99 | $1.87 (-6.03%) | $2.08 | $1.87 | 109.50 K | $95.80 M |
| 08/14/2026 | $2.00 | $1.99 (-0.5%) | $2.11 | $1.90 | 177.70 K | $101.95 M |
| 08/13/2026 | $2.04 | $1.97 (-3.43%) | $2.16 | $1.97 | 57.35 K | $100.92 M |
| 08/12/2026 | $1.93 | $1.98 (2.59%) | $2.05 | $1.92 | 34.91 K | $101.43 M |
| 08/11/2026 | $1.99 | $1.92 (-3.52%) | $2.08 | $1.88 | 145.82 K | $98.36 M |
| 08/10/2026 | $2.05 | $1.99 (-2.93%) | $2.07 | $1.90 | 93.21 K | $101.95 M |
| 08/07/2026 | $2.05 | $2.05 (0%) | $2.13 | $2.02 | 60.15 K | $105.02 M |
| 08/06/2026 | $2.00 | $2.02 (1%) | $2.06 | $1.90 | 39.80 K | $103.48 M |
| 08/05/2026 | $1.90 | $2.03 (6.84%) | $2.14 | $1.88 | 128.20 K | $104.00 M |
| 08/04/2026 | $1.99 | $1.87 (-6.03%) | $2.03 | $1.87 | 121.88 K | $95.80 M |
| 08/03/2026 | $1.99 | $2.00 (0.5%) | $2.05 | $1.86 | 85.43 K | $102.46 M |
| 07/31/2026 | $2.05 | $1.94 (-5.37%) | $2.05 | $1.92 | 60.24 K | $99.39 M |
| 07/30/2026 | $1.98 | $2.00 (1.01%) | $2.05 | $1.92 | 67.45 K | $102.46 M |
| 07/29/2026 | $2.09 | $1.99 (-4.78%) | $2.26 | $1.95 | 102.10 K | $101.95 M |
| 07/28/2026 | $2.30 | $2.10 (-8.7%) | $2.37 | $2.03 | 69.34 K | $107.58 M |
| 07/27/2026 | $2.18 | $2.28 (4.59%) | $2.34 | $2.16 | 104.01 K | $116.80 M |
| 07/24/2026 | $2.05 | $2.13 (3.9%) | $2.18 | $1.97 | 128.00 K | $109.12 M |
| 07/23/2026 | $2.06 | $2.09 (1.46%) | $2.21 | $1.95 | 117.69 K | $107.07 M |
| 07/22/2026 | $2.30 | $2.18 (-5.22%) | $2.31 | $2.08 | 119.45 K | $111.68 M |
| 07/21/2026 | $2.28 | $2.31 (1.32%) | $2.38 | $2.15 | 52.70 K | $118.34 M |
| 07/20/2026 | $2.26 | $2.17 (-3.98%) | $2.27 | $2.10 | 155.50 K | $111.17 M |
| 07/17/2026 | $2.32 | $2.15 (-7.33%) | $2.41 | $2.12 | 84.34 K | $110.14 M |
| 07/16/2026 | $2.35 | $2.35 (0%) | $2.49 | $2.30 | 83.80 K | $120.39 M |
| 07/15/2026 | $2.41 | $2.34 (-2.9%) | $2.54 | $2.29 | 87.85 K | $119.88 M |
| 07/14/2026 | $2.32 | $2.40 (3.45%) | $2.54 | $2.25 | 217.62 K | $122.95 M |
| 07/13/2026 | $2.13 | $2.26 (6.1%) | $2.59 | $2.11 | 269.95 K | $115.78 M |
| 07/10/2026 | $2.29 | $2.23 (-2.62%) | $2.36 | $2.15 | 125.00 K | $114.24 M |
| 07/09/2026 | $2.41 | $2.27 (-5.81%) | $2.53 | $2.27 | 147.60 K | $116.29 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.
