RANI | RANI THERAP-A | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

RANI THERAP-A (RANI)

NASDAQ

$0.62+$0.03 (+5.34%)

Price as of Oct 23, 2026 7:46 AM EDT

$67.8M
Market Cap
-71.89%
1-Year Change
Biotechnology
Industry

1 Month
-24.46%

Low Price$0.59

High Price$0.83
3 Months
-34.47%

Low Price$0.59

High Price$0.92
1 Year
-71.89%

Low Price$0.59

High Price$2.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	0.62	0.63	0.57	0.59	-2.88%	773,552
10/21/2026	0.66	0.66	0.60	0.61	-7.32%	688,340
10/20/2026	0.66	0.68	0.64	0.65	+0.38%	458,996
10/19/2026	0.64	0.66	0.63	0.65	+1.51%	456,676
10/16/2026	0.69	0.70	0.64	0.64	-5.79%	589,284
10/15/2026	0.66	0.69	0.65	0.68	+1.46%	451,360
10/14/2026	0.71	0.75	0.66	0.67	-8.59%	1,203,166
10/13/2026	0.75	0.77	0.71	0.73	-2.36%	918,670
10/12/2026	0.79	0.80	0.75	0.75	-6.02%	431,084
10/09/2026	0.80	0.82	0.79	0.80	+0.88%	235,938
10/08/2026	0.80	0.84	0.79	0.79	-2.48%	453,403
10/07/2026	0.81	0.84	0.79	0.81	-2.01%	232,208
10/06/2026	0.80	0.83	0.78	0.83	+6.96%	961,665
10/05/2026	0.84	0.84	0.77	0.77	-4.43%	582,531
10/02/2026	0.81	0.83	0.80	0.81	+1.92%	418,523
10/01/2026	0.82	0.85	0.79	0.80	+0.57%	484,899
09/30/2026	0.81	0.82	0.78	0.79	-1.16%	468,356
09/29/2026	0.80	0.82	0.78	0.80	+3.13%	405,619
09/28/2026	0.76	0.80	0.74	0.78	+2.21%	624,803
09/25/2026	0.76	0.78	0.73	0.76	+1.36%	382,619
09/24/2026	0.78	0.79	0.75	0.75	-2.35%	607,394
09/23/2026	0.81	0.81	0.77	0.77	-1.40%	648,575
09/22/2026	0.80	0.83	0.78	0.78	-1.46%	649,618
09/21/2026	0.86	0.87	0.79	0.79	-8.42%	681,298
09/18/2026	0.85	0.86	0.82	0.86	+1.22%	386,851
09/17/2026	0.76	0.86	0.76	0.85	+12.65%	665,044
09/16/2026	0.81	0.84	0.76	0.76	-7.97%	1,440,866
09/15/2026	0.83	0.85	0.79	0.82	-1.71%	733,971
09/14/2026	0.85	0.86	0.83	0.84	-0.81%	372,881
09/11/2026	0.85	0.85	0.83	0.84	+2.51%	312,325
09/10/2026	0.85	0.85	0.82	0.82	-2.14%	190,016
09/09/2026	0.88	0.88	0.84	0.84	-3.72%	317,782
09/08/2026	0.87	0.90	0.86	0.87	+0.83%	531,579
09/04/2026	0.86	0.88	0.85	0.87	+1.54%	381,105
09/03/2026	0.86	0.87	0.84	0.85	-0.68%	392,227
09/02/2026	0.85	0.88	0.84	0.86	-0.75%	426,670
09/01/2026	0.85	0.90	0.84	0.86	+1.25%	1,155,898
08/31/2026	0.86	0.87	0.84	0.85	+1.64%	382,524
08/28/2026	0.86	0.86	0.84	0.84	-1.66%	371,386
08/27/2026	0.84	0.87	0.84	0.85	+1.52%	313,040
08/26/2026	0.88	0.89	0.84	0.84	-5.57%	539,894
08/25/2026	0.89	0.90	0.86	0.89	+1.37%	782,316
08/24/2026	0.89	0.89	0.84	0.88	-0.11%	471,822
08/21/2026	0.88	0.90	0.86	0.88	+3.41%	708,398
08/20/2026	0.86	0.90	0.85	0.85	-7.16%	769,615
08/19/2026	0.81	0.93	0.80	0.92	+11.05%	1,356,666
08/18/2026	0.81	0.89	0.75	0.83	+3.71%	2,632,592
08/17/2026	0.81	0.82	0.78	0.80	-0.03%	469,360
08/14/2026	0.78	0.82	0.77	0.80	-0.23%	889,227
08/13/2026	0.81	0.82	0.78	0.80	-0.61%	374,013
08/13/2026	-$0.04 Earnings
08/12/2026	0.77	0.82	0.77	0.80	+2.27%	539,080
08/11/2026	0.78	0.81	0.77	0.79	+1.04%	323,562
08/10/2026	0.80	0.80	0.76	0.78	-1.91%	338,666
08/07/2026	0.78	0.80	0.78	0.79	+1.40%	202,062
08/06/2026	0.79	0.81	0.78	0.78	+0.14%	696,086
08/05/2026	0.82	0.84	0.77	0.78	-4.88%	747,044
08/04/2026	0.80	0.86	0.80	0.82	+2.33%	1,120,205
08/03/2026	0.78	0.83	0.78	0.80	+3.51%	618,188
07/31/2026	0.82	0.84	0.76	0.77	-5.63%	436,513
07/30/2026	0.85	0.86	0.81	0.82	-2.80%	238,859
07/29/2026	0.81	0.87	0.79	0.84	+3.00%	722,597
07/28/2026	0.79	0.83	0.78	0.82	+1.14%	342,490
07/27/2026	0.82	0.87	0.78	0.81	-4.79%	839,161
07/24/2026	0.87	0.95	0.84	0.85	-4.39%	1,443,479
07/23/2026	0.87	0.90	0.77	0.89	-0.75%	1,435,194
07/22/2026	0.72	0.92	0.69	0.90	+29.77%	6,333,087
07/21/2026	0.66	0.70	0.64	0.69	+0.68%	591,064
07/20/2026	0.70	0.70	0.65	0.69	-1.58%	393,888
07/17/2026	0.66	0.73	0.65	0.70	+4.09%	1,195,568
07/16/2026	0.68	0.68	0.65	0.67	-1.05%	857,371
07/15/2026	0.68	0.70	0.65	0.68	+4.31%	868,383
07/14/2026	0.65	0.67	0.64	0.65	+2.59%	454,772
07/13/2026	0.69	0.70	0.61	0.63	-7.95%	1,118,391
07/10/2026	0.71	0.73	0.67	0.69	-1.58%	798,352
07/09/2026	0.69	0.70	0.66	0.70	+0.75%	603,296
07/08/2026	0.68	0.70	0.66	0.69	-2.30%	631,725
07/07/2026	0.81	0.81	0.70	0.71	-10.55%	1,579,084
07/06/2026	0.76	0.83	0.76	0.79	+2.81%	950,800
07/02/2026	0.78	0.82	0.77	0.77	+0.38%	504,534
07/01/2026	0.77	0.78	0.75	0.77	+1.05%	473,116
06/30/2026	0.75	0.77	0.75	0.76	-0.56%	213,003
06/29/2026	0.74	0.77	0.73	0.76	+3.91%	545,525
06/26/2026	0.75	0.77	0.72	0.74	-0.86%	830,349
06/25/2026	0.79	0.79	0.73	0.74	-3.22%	461,037
06/24/2026	0.79	0.79	0.75	0.77	+1.59%	748,502
06/23/2026	0.77	0.80	0.75	0.76	-2.29%	413,658
06/22/2026	0.78	0.83	0.77	0.77	-1.24%	609,539
06/18/2026	0.77	0.79	0.77	0.78	+2.25%	308,786
06/17/2026	0.75	0.80	0.75	0.77	+0.72%	556,574
06/16/2026	0.76	0.78	0.73	0.76	-1.09%	750,574
06/15/2026	0.80	0.81	0.76	0.77	+1.05%	796,189
06/12/2026	0.79	0.81	0.76	0.76	-5.22%	910,010
06/11/2026	0.80	0.81	0.76	0.80	+2.43%	564,224
06/10/2026	0.82	0.83	0.77	0.78	-3.48%	572,501
06/09/2026	0.84	0.85	0.80	0.81	-3.38%	1,231,647
06/08/2026	0.84	0.85	0.82	0.84	+1.22%	488,414
06/05/2026	0.89	0.90	0.81	0.83	-7.69%	846,129
06/04/2026	0.86	0.93	0.86	0.90	+2.69%	710,398
06/03/2026	0.86	0.88	0.83	0.88	+2.03%	718,498