Price Alert

Rani Therapeutics Inc. (RANI)

NASDAQ: RANI · Real-Time Price · USD

0.55

0.00 (0.00%)

At close: Aug 18, 2025, 3:59 PM

0.53

-3.58%

After-hours: Aug 18, 2025, 05:37 PM EDT

RANI Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 15, 2025	0.57	0.57	0.54	0.55	0.55	-1.79%	538,033
Aug 14, 2025	0.53	0.58	0.50	0.56	0.56	5.66%	1,710,940
Aug 13, 2025	0.54	0.57	0.52	0.53	0.53	0.00%	904,200
Aug 12, 2025	0.49	0.54	0.49	0.53	0.53	6.00%	1,044,390
Aug 11, 2025	0.52	0.53	0.50	0.50	0.50	-5.66%	1,133,600
Aug 8, 2025	0.52	0.54	0.52	0.53	0.53	0.00%	525,717
Aug 7, 2025	0.55	0.58	0.53	0.53	0.53	-3.64%	763,600
Aug 6, 2025	0.55	0.56	0.53	0.55	0.55	0.00%	515,900
Aug 5, 2025	0.55	0.58	0.52	0.55	0.55	0.00%	651,613
Aug 4, 2025	0.55	0.56	0.51	0.55	0.55	3.77%	673,204
Aug 1, 2025	0.53	0.54	0.52	0.53	0.53	-1.85%	606,500
Jul 31, 2025	0.53	0.55	0.52	0.54	0.54	-1.82%	575,069
Jul 30, 2025	0.53	0.56	0.52	0.55	0.55	1.85%	463,400
Jul 29, 2025	0.55	0.57	0.51	0.54	0.54	-1.82%	1,024,629
Jul 28, 2025	0.54	0.59	0.54	0.55	0.55	3.77%	942,835
Jul 25, 2025	0.52	0.54	0.49	0.53	0.53	6.00%	1,320,000
Jul 24, 2025	0.44	0.50	0.44	0.50	0.50	8.70%	2,164,604
Jul 23, 2025	0.45	0.46	0.42	0.46	0.46	4.55%	1,929,615
Jul 22, 2025	0.42	0.45	0.42	0.44	0.44	4.76%	1,975,100
Jul 21, 2025	0.41	0.43	0.40	0.42	0.42	0.00%	1,962,012