The highest closing price for Rani Therapeutics (RANI) last month was $2.85, on October 21. It was up 358.3% for the month. The latest price is $1.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $1.55 | $2.40 | $1.54 | $2.20 | 60,956,400 |
October 30 2025 | $1.61 | $1.64 | $1.42 | $1.45 | 6,254,200 |
October 29 2025 | $1.86 | $1.89 | $1.65 | $1.66 | 6,813,600 |
October 28 2025 | $1.93 | $2.05 | $1.83 | $1.89 | 12,549,800 |
October 27 2025 | $1.93 | $2.17 | $1.78 | $1.78 | 13,880,000 |
October 24 2025 | $2.08 | $2.18 | $1.76 | $1.82 | 12,411,900 |
October 23 2025 | $2.43 | $2.48 | $1.81 | $2.09 | 20,503,500 |
October 22 2025 | $3.56 | $3.87 | $2.26 | $2.42 | 63,298,100 |
October 21 2025 | $2.27 | $3.32 | $2.26 | $2.85 | 124,847,500 |
October 20 2025 | $2.10 | $2.82 | $1.83 | $2.25 | 172,050,400 |
October 17 2025 | $1.37 | $2.39 | $1.13 | $1.64 | 492,838,500 |
October 16 2025 | $0.49 | $0.49 | $0.46 | $0.47 | 274,300 |
October 15 2025 | $0.48 | $0.50 | $0.47 | $0.49 | 241,800 |
October 14 2025 | $0.46 | $0.49 | $0.46 | $0.48 | 470,300 |
October 13 2025 | $0.45 | $0.48 | $0.45 | $0.47 | 578,400 |
October 10 2025 | $0.48 | $0.48 | $0.46 | $0.46 | 644,300 |
October 09 2025 | $0.50 | $0.50 | $0.48 | $0.48 | 358,800 |
October 08 2025 | $0.50 | $0.50 | $0.49 | $0.49 | 375,400 |
October 07 2025 | $0.50 | $0.50 | $0.49 | $0.50 | 226,100 |
October 06 2025 | $0.50 | $0.51 | $0.49 | $0.51 | 180,300 |
October 03 2025 | $0.52 | $0.53 | $0.50 | $0.51 | 275,900 |
October 02 2025 | $0.50 | $0.51 | $0.48 | $0.51 | 225,000 |
October 01 2025 | $0.48 | $0.53 | $0.48 | $0.51 | 444,000 |
Daily pricing data for Rani Therapeutics dates back to 7/30/2021, and may be incomplete.
