RANI
RANI THERAP-A (RANI)
NASDAQ
$0.88-$0.002 (-0.23%)
Price as of Aug 21, 2026 7:38 PM EDT
  • $101.6M
    Market Cap
  • 40.94%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +27.35%
    Low Price$0.77
    High Price$0.92
  • 3 Months
    -17.76%
    Low Price$0.63
    High Price$0.95
  • 1 Year
    +40.94%
    Low Price$0.46
    High Price$2.85
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
0.89
0.90
0.82
0.86
-4.24%
1,466,614
06/01/2026
0.95
0.96
0.89
0.90
-5.80%
2,041,450
05/29/2026
0.95
0.99
0.93
0.95
-0.07%
1,007,858
05/28/2026
0.93
0.99
0.92
0.95
+0.16%
1,098,428
05/27/2026
0.92
0.96
0.92
0.95
+1.01%
805,819
05/26/2026
0.99
0.99
0.92
0.94
-12.10%
1,946,048
05/22/2026
1.07
1.10
1.05
1.07
0.00%
764,275
05/21/2026
1.06
1.11
1.05
1.07
-1.83%
1,032,724
05/20/2026
0.91
1.12
0.89
1.09
+23.25%
2,457,947
05/19/2026
0.96
0.97
0.88
0.88
-9.04%
1,285,131
05/18/2026
1.06
1.12
0.96
0.97
-9.97%
1,432,239
05/15/2026
1.11
1.12
1.06
1.08
-2.70%
994,049
05/15/2026
-$0.04 Earnings
05/14/2026
1.06
1.14
1.05
1.11
+5.71%
1,586,738
05/13/2026
1.10
1.10
1.05
1.05
-4.55%
894,412
05/12/2026
1.08
1.12
1.02
1.10
+2.80%
1,111,652
05/11/2026
1.00
1.11
0.99
1.07
+10.82%
2,331,519
05/08/2026
0.97
0.98
0.95
0.97
+3.71%
402,291
05/07/2026
0.96
0.98
0.92
0.93
-3.03%
364,909
05/06/2026
0.90
1.00
0.89
0.96
+8.62%
1,020,573
05/05/2026
0.93
0.94
0.88
0.88
-5.18%
714,202
05/04/2026
0.94
0.96
0.91
0.93
-0.83%
495,736
05/01/2026
0.91
0.95
0.87
0.94
+5.87%
620,257
04/30/2026
0.87
0.90
0.85
0.89
+1.65%
387,385
04/29/2026
0.87
0.87
0.83
0.87
+0.63%
447,063
04/28/2026
0.89
0.91
0.85
0.87
-2.46%
366,273
04/27/2026
0.94
0.98
0.87
0.89
-5.22%
594,948
04/24/2026
0.95
0.95
0.88
0.94
+2.56%
486,834
04/23/2026
0.95
0.95
0.88
0.92
-3.63%
560,391
04/22/2026
0.97
0.98
0.93
0.95
+0.23%
703,972
04/21/2026
0.99
1.05
0.94
0.95
-2.66%
900,344
04/20/2026
0.96
0.99
0.91
0.97
+1.81%
777,290
04/17/2026
0.92
0.99
0.88
0.96
+4.07%
1,305,216
04/16/2026
0.95
0.97
0.87
0.92
-4.27%
826,479
04/15/2026
0.86
0.99
0.85
0.96
+14.65%
1,023,624
04/14/2026
0.78
0.86
0.78
0.84
+7.68%
1,182,300
04/13/2026
0.71
0.78
0.71
0.78
+5.08%
1,081,634
04/10/2026
0.80
0.80
0.72
0.74
-5.13%
1,182,939
04/09/2026
0.84
0.84
0.77
0.78
-6.15%
1,340,446
04/08/2026
0.85
0.86
0.82
0.83
+1.65%
869,605
04/07/2026
0.82
0.83
0.78
0.82
-1.51%
612,722
04/06/2026
0.85
0.92
0.82
0.83
-1.16%
917,306
04/02/2026
0.80
0.87
0.76
0.84
+4.27%
1,062,884