RANI | RANI THERAP-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

RANI THERAP-A (RANI)

NASDAQ

$0.86+$0.02 (+1.95%)

Price as of Sep 11, 2026 7:32 PM EDT

$97.3M
Market Cap
68.65%
1-Year Change
Biotechnology
Industry

1 Month
+7.34%

Low Price$0.80

High Price$0.92
3 Months
+5.06%

Low Price$0.63

High Price$0.92
1 Year
+68.65%

Low Price$0.46

High Price$2.85

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
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