Free Trial

Rani Therapeutics (RANI) Stock Chart & Stock Price History

Rani Therapeutics logo
$1.07 -0.04 (-3.60%)
Closing price 05/1/2025 04:00 PM Eastern
Extended Trading
$1.12 +0.05 (+4.67%)
As of 05:02 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Rani Therapeutics Stock Price Performance

5 Day
Performance
-4.46%
1 Month
Performance
-23.02%
3 Month
Performance
-23.02%
6 Month
Performance
-53.68%
Year-To-Date
Performance
-21.90%
1 Year
Performance
-83.20%
Receive RANI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rani Therapeutics and its competitors with MarketBeat's FREE daily newsletter.

RANI Stock Chart for Friday, May, 2, 2025

Rani Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$1.11$1.07
-3.60%
$1.13$1.05122,129 shs$61.51 million
04/30/2025$1.11$1.11$1.13$1.0890,733 shs$63.81 million
04/29/2025$1.10$1.11
+0.91%
$1.13$1.0863,088 shs$63.81 million
04/28/2025$1.12$1.10
-1.79%
$1.14$1.07149,150 shs$63.23 million
04/25/2025$1.12$1.12$1.16$1.02579,417 shs$64.38 million
04/24/2025$1.15$1.12
-2.61%
$1.15$1.05303,269 shs$64.38 million
04/23/2025$1.13$1.15
+1.77%
$1.22$1.13107,291 shs$66.10 million
04/22/2025$1.09$1.13
+3.67%
$1.13$1.0996,118 shs$64.96 million
04/21/2025$1.17$1.09
-6.84%
$1.16$1.08142,060 shs$62.66 million
04/18/2025$1.17$1.17$1.20$1.1167,759 shs$67.25 million
04/17/2025$1.15$1.17
+1.74%
$1.20$1.1167,759 shs$67.25 million
04/16/2025$1.21$1.15
-4.96%
$1.22$1.1348,395 shs$66.10 million
04/15/2025$1.23$1.21
-1.63%
$1.25$1.2172,384 shs$69.55 million
04/14/2025$1.19$1.23
+3.36%
$1.25$1.1974,908 shs$70.47 million
04/11/2025$1.13$1.19
+5.31%
$1.24$1.16141,259 shs$68.17 million
04/10/2025$1.26$1.13
-10.32%
$1.25$1.12114,348 shs$64.74 million
04/09/2025$1.06$1.26
+18.87%
$1.30$1.08266,332 shs$72.18 million
04/09/2025$1.06$1.26
+18.87%
$1.30$1.08266,332 shs$72.18 million
04/08/2025$1.12$1.06
-5.36%
$1.18$1.05213,854 shs$60.73 million
04/08/2025$1.12$1.06
-5.36%
$1.18$1.05213,854 shs$60.73 million
04/07/2025$1.21$1.12
-7.44%
$1.16$1.03341,715 shs$64.16 million
04/04/2025$1.30$1.21
-6.92%
$1.27$1.17184,819 shs$69.32 million
04/03/2025$1.39$1.30
-6.47%
$1.34$1.22245,756 shs$74.48 million
04/02/2025$1.23$1.39
+13.01%
$1.41$1.21185,026 shs$79.63 million
04/01/2025$1.26$1.23
-2.38%
$1.27$1.20241,150 shs$70.47 million

This page (NASDAQ:RANI) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners