MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RANI — Rani Therapeutics Holdings, Inc. Class A Common Stock
NasdaqRani Therapeutics Holdings, Inc. Class A Common Stock
$0.81
-0.02(-2.01%)
- O
- 0.81
- H
- 0.84
- L
- 0.79
- V
- 232.17K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.81
Period Return-27.49%
Period High$3.87
Period Low$0.39
Avg Daily Volume4.10M
Total Trading Days365
RANI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.81 | $0.84 | $0.79 | $0.81 | $-0.02 | -2.01% | 232,170 | $0.82 | $0.79 $0.84 |
| Oct 6, 2026 | $0.80 | $0.83 | $0.78 | $0.83 | +$0.05 | +6.96% | 961,665 | $0.81 | $0.78 $0.83 |
| Oct 5, 2026 | $0.84 | $0.84 | $0.77 | $0.77 | $-0.04 | -4.43% | 582,531 | $0.79 | $0.77 $0.84 |
| Oct 2, 2026 | $0.81 | $0.83 | $0.80 | $0.81 | +$0.02 | +1.92% | 418,524 | $0.81 | $0.80 $0.83 |
| Oct 1, 2026 | $0.82 | $0.85 | $0.79 | $0.80 | +$0.00 | +0.57% | 484,900 | $0.82 | $0.79 $0.85 |
| Sep 30, 2026 | $0.81 | $0.82 | $0.78 | $0.79 | $-0.01 | -1.16% | 468,356 | $0.81 | $0.78 $0.82 |
| Sep 29, 2026 | $0.80 | $0.82 | $0.78 | $0.80 | +$0.02 | +3.13% | 405,619 | $0.80 | $0.78 $0.82 |
| Sep 28, 2026 | $0.76 | $0.80 | $0.74 | $0.78 | +$0.02 | +2.21% | 624,803 | $0.77 | $0.74 $0.80 |
| Sep 25, 2026 | $0.76 | $0.78 | $0.73 | $0.76 | +$0.01 | +1.36% | 382,619 | $0.75 | $0.73 $0.78 |
| Sep 24, 2026 | $0.78 | $0.79 | $0.75 | $0.75 | $-0.02 | -2.35% | 607,394 | $0.76 | $0.75 $0.79 |
| Sep 23, 2026 | $0.81 | $0.81 | $0.77 | $0.77 | $-0.01 | -1.40% | 648,576 | $0.78 | $0.77 $0.81 |
| Sep 22, 2026 | $0.80 | $0.83 | $0.78 | $0.78 | $-0.01 | -1.46% | 652,027 | $0.79 | $0.78 $0.83 |
| Sep 21, 2026 | $0.86 | $0.87 | $0.79 | $0.79 | $-0.07 | -8.42% | 681,298 | $0.83 | $0.79 $0.87 |
| Sep 18, 2026 | $0.85 | $0.86 | $0.82 | $0.86 | +$0.01 | +1.22% | 386,985 | $0.85 | $0.82 $0.86 |
| Sep 17, 2026 | $0.76 | $0.86 | $0.76 | $0.85 | +$0.10 | +12.65% | 665,045 | $0.83 | $0.76 $0.86 |
| Sep 16, 2026 | $0.81 | $0.84 | $0.76 | $0.76 | $-0.07 | -7.97% | 1,440,867 | $0.79 | $0.76 $0.84 |
| Sep 15, 2026 | $0.83 | $0.85 | $0.79 | $0.82 | $-0.01 | -1.71% | 723,631 | $0.81 | $0.79 $0.85 |
| Sep 14, 2026 | $0.85 | $0.86 | $0.83 | $0.84 | $-0.01 | -0.81% | 371,571 | $0.85 | $0.83 $0.86 |
| Sep 11, 2026 | $0.85 | $0.85 | $0.83 | $0.84 | +$0.02 | +2.51% | 312,325 | $0.84 | $0.83 $0.85 |
| Sep 10, 2026 | $0.85 | $0.85 | $0.82 | $0.82 | $-0.02 | -2.14% | 190,017 | $0.83 | $0.82 $0.85 |
| Sep 9, 2026 | $0.88 | $0.88 | $0.84 | $0.84 | $-0.03 | -3.72% | 317,782 | $0.85 | $0.84 $0.88 |
| Sep 8, 2026 | $0.87 | $0.90 | $0.86 | $0.87 | +$0.01 | +0.83% | 531,881 | $0.88 | $0.86 $0.90 |
| Sep 4, 2026 | $0.86 | $0.88 | $0.85 | $0.87 | +$0.01 | +1.54% | 381,106 | $0.87 | $0.85 $0.88 |
| Sep 3, 2026 | $0.86 | $0.87 | $0.84 | $0.85 | $-0.01 | -0.68% | 392,227 | $0.85 | $0.84 $0.87 |
| Sep 2, 2026 | $0.85 | $0.88 | $0.84 | $0.86 | $-0.01 | -0.75% | 425,591 | $0.85 | $0.84 $0.88 |
| Sep 1, 2026 | $0.85 | $0.90 | $0.84 | $0.86 | +$0.01 | +1.25% | 1,155,898 | $0.88 | $0.84 $0.90 |
| Aug 31, 2026 | $0.86 | $0.87 | $0.84 | $0.85 | +$0.01 | +1.64% | 382,524 | $0.85 | $0.84 $0.87 |
| Aug 28, 2026 | $0.86 | $0.86 | $0.84 | $0.84 | $-0.01 | -1.66% | 371,386 | $0.85 | $0.84 $0.86 |
| Aug 27, 2026 | $0.84 | $0.87 | $0.84 | $0.85 | +$0.01 | +1.52% | 313,040 | $0.85 | $0.84 $0.87 |
| Aug 26, 2026 | $0.88 | $0.89 | $0.84 | $0.84 | $-0.05 | -5.57% | 539,895 | $0.85 | $0.84 $0.89 |