5 DAY PERFORMANCE
-17.68%
1 MONTH PERFORMANCE
-30.05%
3 MONTH PERFORMANCE
+11.19%
6 MONTH PERFORMANCE
+17.32%
YEAR-TO-DATE PERFORMANCE
+26.27%
1 YEAR PERFORMANCE
-4.49%
Rafael Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $2.35 | $2.45 (4.26%) | $2.51 | $2.26 | 181.82 K | $125.51 M |
| 07/07/2026 | $2.69 | $2.34 (-13.01%) | $2.70 | $2.32 | 439.33 K | $119.88 M |
| 07/06/2026 | $3.12 | $2.76 (-11.54%) | $3.24 | $2.69 | 488.60 K | $141.39 M |
| 07/02/2026 | $3.75 | $3.15 (-16%) | $3.85 | $3.08 | 587.29 K | $161.37 M |
| 07/01/2026 | $3.36 | $3.78 (12.5%) | $3.96 | $3.33 | 626.93 K | $193.65 M |
| 06/30/2026 | $3.19 | $3.28 (2.82%) | $3.49 | $3.00 | 480.91 K | $168.03 M |
| 06/29/2026 | $2.76 | $3.16 (14.49%) | $3.17 | $2.73 | 333.30 K | $161.89 M |
| 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 |
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.
