Rani Therapeutics Inc. (RANI)
1.18
0.05 (4.42%)
At close: Apr 11, 2025, 3:59 PM
1.19
0.85%
After-hours: Apr 11, 2025, 04:24 PM EDT
Rani Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 1.22 | 1.25 | 1.12 | 1.13 | -0.13 | -10.32% | 114,261 |
| Apr 9, 2025 | 1.10 | 1.30 | 1.08 | 1.26 | 0.20 | 18.87% | 274,917 |
| Apr 8, 2025 | 1.15 | 1.18 | 1.05 | 1.06 | -0.06 | -5.36% | 214,254 |
| Apr 7, 2025 | 1.12 | 1.16 | 1.03 | 1.12 | -0.09 | -7.44% | 341,738 |
| Apr 4, 2025 | 1.25 | 1.27 | 1.17 | 1.21 | -0.09 | -6.92% | 184,853 |
| Apr 3, 2025 | 1.30 | 1.34 | 1.22 | 1.30 | -0.09 | -6.47% | 246,116 |
| Apr 2, 2025 | 1.21 | 1.41 | 1.21 | 1.39 | 0.16 | 13.01% | 185,900 |
| Apr 1, 2025 | 1.25 | 1.27 | 1.20 | 1.23 | -0.03 | -2.38% | 243,200 |
| Mar 31, 2025 | 1.36 | 1.37 | 1.25 | 1.26 | -0.10 | -7.35% | 250,900 |
| Mar 28, 2025 | 1.35 | 1.40 | 1.32 | 1.36 | 0.02 | 1.49% | 142,200 |
| Mar 27, 2025 | 1.48 | 1.49 | 1.30 | 1.34 | -0.09 | -6.29% | 425,100 |
| Mar 26, 2025 | 1.49 | 1.50 | 1.40 | 1.43 | -0.01 | -0.69% | 290,900 |
| Mar 25, 2025 | 1.50 | 1.50 | 1.42 | 1.44 | -0.03 | -2.04% | 109,949 |
| Mar 24, 2025 | 1.55 | 1.56 | 1.45 | 1.47 | -0.08 | -5.16% | 179,222 |
| Mar 21, 2025 | 1.46 | 1.55 | 1.46 | 1.55 | 0.05 | 3.33% | 84,145 |
| Mar 20, 2025 | 1.49 | 1.53 | 1.48 | 1.50 | 0.03 | 2.04% | 48,111 |
| Mar 19, 2025 | 1.50 | 1.50 | 1.45 | 1.47 | -0.03 | -2.00% | 108,302 |
| Mar 18, 2025 | 1.54 | 1.54 | 1.48 | 1.50 | -0.04 | -2.60% | 48,800 |
| Mar 17, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 0.03 | 1.99% | 102,958 |
| Mar 14, 2025 | 1.47 | 1.54 | 1.46 | 1.51 | 0.05 | 3.42% | 58,305 |
| Mar 13, 2025 | 1.54 | 1.54 | 1.45 | 1.46 | -0.07 | -4.58% | 62,106 |
| Mar 12, 2025 | 1.43 | 1.56 | 1.41 | 1.53 | 0.07 | 4.79% | 141,800 |
| Mar 11, 2025 | 1.48 | 1.49 | 1.41 | 1.46 | -0.02 | -1.35% | 180,288 |
| Mar 10, 2025 | 1.51 | 1.55 | 1.46 | 1.48 | -0.08 | -5.13% | 140,029 |
| Mar 7, 2025 | 1.58 | 1.59 | 1.51 | 1.56 | -0.02 | -1.27% | 119,005 |
| Mar 6, 2025 | 1.54 | 1.58 | 1.49 | 1.58 | 0.04 | 2.60% | 170,300 |
| Mar 5, 2025 | 1.45 | 1.54 | 1.43 | 1.54 | 0.11 | 7.69% | 146,442 |
| Mar 4, 2025 | 1.46 | 1.46 | 1.41 | 1.43 | -0.04 | -2.72% | 158,231 |
| Mar 3, 2025 | 1.54 | 1.54 | 1.41 | 1.47 | -0.06 | -3.92% | 463,030 |
| Feb 28, 2025 | 1.50 | 1.53 | 1.47 | 1.53 | 0.03 | 2.00% | 192,700 |
| Feb 27, 2025 | 1.58 | 1.58 | 1.49 | 1.50 | -0.04 | -2.60% | 206,217 |
| Feb 26, 2025 | 1.45 | 1.56 | 1.45 | 1.54 | 0.07 | 4.76% | 158,823 |
| Feb 25, 2025 | 1.54 | 1.54 | 1.44 | 1.47 | -0.05 | -3.29% | 330,824 |
| Feb 24, 2025 | 1.64 | 1.65 | 1.50 | 1.52 | -0.14 | -8.43% | 418,173 |
| Feb 21, 2025 | 1.76 | 1.76 | 1.65 | 1.66 | -0.07 | -4.05% | 227,811 |
| Feb 20, 2025 | 1.67 | 1.77 | 1.59 | 1.73 | 0.00 | 0.00% | 346,779 |
| Feb 19, 2025 | 1.74 | 1.80 | 1.65 | 1.73 | -0.02 | -1.14% | 334,200 |
| Feb 18, 2025 | 1.84 | 1.85 | 1.71 | 1.75 | -0.10 | -5.41% | 468,336 |
| Feb 14, 2025 | 1.87 | 1.90 | 1.76 | 1.85 | 0.01 | 0.54% | 667,135 |
| Feb 13, 2025 | 1.81 | 1.89 | 1.72 | 1.84 | 0.15 | 8.88% | 1,433,302 |
| Feb 12, 2025 | 1.46 | 1.71 | 1.42 | 1.69 | 0.28 | 19.86% | 1,537,700 |
| Feb 11, 2025 | 1.42 | 1.48 | 1.35 | 1.41 | -0.01 | -0.70% | 693,900 |
| Feb 10, 2025 | 1.50 | 1.55 | 1.41 | 1.42 | -0.10 | -6.58% | 1,082,203 |
| Feb 7, 2025 | 1.60 | 1.65 | 1.50 | 1.52 | -0.13 | -7.88% | 2,225,900 |
| Feb 6, 2025 | 1.76 | 1.82 | 1.50 | 1.65 | 0.21 | 14.58% | 25,163,000 |
| Feb 5, 2025 | 1.37 | 1.45 | 1.36 | 1.44 | 0.07 | 5.11% | 10,158,875 |
| Feb 4, 2025 | 1.35 | 1.40 | 1.35 | 1.37 | 0.01 | 0.74% | 101,249 |
| Feb 3, 2025 | 1.35 | 1.39 | 1.35 | 1.36 | -0.03 | -2.16% | 110,103 |
| Jan 31, 2025 | 1.42 | 1.43 | 1.38 | 1.39 | 0.01 | 0.72% | 68,105 |
| Jan 30, 2025 | 1.40 | 1.41 | 1.35 | 1.38 | -0.01 | -0.72% | 207,591 |