5 DAY PERFORMANCE
+16.41%
1 MONTH PERFORMANCE
+23.14%
3 MONTH PERFORMANCE
+24.17%
6 MONTH PERFORMANCE
+18.25%
YEAR-TO-DATE PERFORMANCE
+26.27%
1 YEAR PERFORMANCE
+4.20%
Rafael Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.36 | $1.35 (-0.74%) | $1.40 | $1.32 | 117.51 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 |
| 03/27/2026 | $1.24 | $1.25 (0.81%) | $1.26 | $1.23 | 39.53 K | $64.03 M |
| 03/26/2026 | $1.27 | $1.26 (-0.79%) | $1.29 | $1.24 | 20.30 K | $64.54 M |
| 03/25/2026 | $1.26 | $1.27 (0.79%) | $1.39 | $1.24 | 124.04 K | $65.06 M |
| 03/24/2026 | $1.24 | $1.24 (0%) | $1.30 | $1.24 | 34.73 K | $63.52 M |
| 03/23/2026 | $1.24 | $1.26 (1.61%) | $1.27 | $1.21 | 51.04 K | $64.54 M |
| 03/20/2026 | $1.29 | $1.24 (-3.88%) | $1.31 | $1.24 | 62.93 K | $63.52 M |
| 03/19/2026 | $1.27 | $1.29 (1.57%) | $1.29 | $1.24 | 35.40 K | $66.08 M |
| 03/18/2026 | $1.40 | $1.28 (-8.57%) | $1.43 | $1.26 | 118.15 K | $65.57 M |
| 03/17/2026 | $1.33 | $1.32 (-0.75%) | $1.47 | $1.32 | 83.60 K | $67.62 M |
| 03/16/2026 | $1.28 | $1.31 (2.34%) | $1.40 | $1.28 | 65.17 K | $67.11 M |
| 03/13/2026 | $1.45 | $1.28 (-11.72%) | $1.47 | $1.28 | 166.05 K | $65.57 M |
| 03/12/2026 | $1.55 | $1.46 (-5.81%) | $1.56 | $1.46 | 99.56 K | $74.79 M |
| 03/11/2026 | $1.44 | $1.50 (4.17%) | $1.50 | $1.40 | 71.52 K | $76.78 M |
| 03/10/2026 | $1.47 | $1.47 (0%) | $1.54 | $1.46 | 71.63 K | $75.24 M |
| 03/09/2026 | $1.57 | $1.49 (-5.1%) | $1.57 | $1.47 | 177.76 K | $76.26 M |
| 03/06/2026 | $1.50 | $1.49 (-0.67%) | $1.55 | $1.43 | 113.32 K | $76.26 M |
| 03/05/2026 | $1.50 | $1.45 (-3.33%) | $1.55 | $1.43 | 149.97 K | $74.22 M |
| 03/04/2026 | $1.46 | $1.45 (-0.68%) | $1.60 | $1.43 | 158.73 K | $74.22 M |
| 03/03/2026 | $1.45 | $1.45 (0%) | $1.53 | $1.33 | 149.20 K | $74.22 M |
| 03/02/2026 | $1.31 | $1.45 (10.69%) | $1.57 | $1.31 | 458.72 K | $74.22 M |
| 02/27/2026 | $1.26 | $1.27 (0.79%) | $1.30 | $1.26 | 18.22 K | $65.00 M |
| 02/26/2026 | $1.30 | $1.27 (-2.31%) | $1.31 | $1.26 | 59.03 K | $65.00 M |
| 02/25/2026 | $1.26 | $1.26 (0%) | $1.32 | $1.26 | 53.50 K | $64.49 M |
| 02/24/2026 | $1.22 | $1.27 (4.1%) | $1.31 | $1.20 | 121.66 K | $65.00 M |
| 02/23/2026 | $1.22 | $1.22 (0%) | $1.26 | $1.22 | 28.70 K | $62.44 M |
| 02/20/2026 | $1.23 | $1.23 (0%) | $1.27 | $1.22 | 34.39 K | $62.96 M |
| 02/19/2026 | $1.25 | $1.25 (0%) | $1.27 | $1.23 | 43.00 K | $63.98 M |
| 02/18/2026 | $1.19 | $1.24 (4.2%) | $1.28 | $1.19 | 80.07 K | $63.47 M |
| 02/17/2026 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.17 | 51.21 K | $60.91 M |
| 02/13/2026 | $1.19 | $1.20 (0.84%) | $1.20 | $1.17 | 18.20 K | $61.42 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.
