Rani Therapeutics Holdings, Inc. - Class A Common Stock (RANI)

Historical Prices For Rani Therapeutics Holdings, Inc. - Class A Common Stock (RANI)

Date Range:

2025-04-15 - 2025-07-15

Date	Open	High	Low	Close	Volume	Adjusted Close
7/14/2025	0.78	0.87	0.56	0.70	61,990,428	0.70
7/11/2025	0.66	0.68	0.63	0.64	525,191	0.64
7/10/2025	0.68	0.68	0.64	0.66	167,525	0.66
7/09/2025	0.63	0.68	0.62	0.66	652,512	0.66
7/08/2025	0.54	0.66	0.54	0.60	712,789	0.60
7/07/2025	0.55	0.55	0.52	0.54	160,981	0.54
7/03/2025	0.53	0.56	0.52	0.54	112,613	0.54
7/02/2025	0.52	0.54	0.52	0.53	128,182	0.53
7/01/2025	0.51	0.53	0.51	0.51	147,745	0.51
6/30/2025	0.54	0.55	0.50	0.51	321,446	0.51
6/27/2025	0.52	0.60	0.52	0.55	1,231,359	0.55
6/26/2025	0.49	0.52	0.49	0.52	152,652	0.52
6/25/2025	0.52	0.52	0.49	0.51	216,930	0.51
6/24/2025	0.49	0.51	0.49	0.50	226,155	0.50
6/23/2025	0.50	0.52	0.49	0.49	278,067	0.49
6/20/2025	0.51	0.52	0.50	0.50	268,553	0.50
6/18/2025	0.51	0.53	0.51	0.51	333,259	0.51
6/17/2025	0.53	0.56	0.51	0.51	218,383	0.51
6/16/2025	0.54	0.54	0.51	0.52	276,068	0.52
6/13/2025	0.57	0.57	0.51	0.53	307,009	0.53
6/12/2025	0.58	0.58	0.56	0.56	169,148	0.56
6/11/2025	0.59	0.60	0.56	0.57	295,609	0.57
6/10/2025	0.60	0.63	0.57	0.58	653,499	0.58
6/09/2025	0.58	0.60	0.56	0.57	403,180	0.57
6/06/2025	0.54	0.56	0.51	0.56	401,129	0.56
6/05/2025	0.56	0.56	0.52	0.53	327,417	0.53
6/04/2025	0.55	0.59	0.55	0.56	293,583	0.56
6/03/2025	0.55	0.57	0.55	0.55	204,565	0.55
6/02/2025	0.58	0.61	0.55	0.56	200,978	0.56
5/30/2025	0.56	0.60	0.55	0.56	135,940	0.56
5/29/2025	0.62	0.62	0.57	0.58	391,316	0.58
5/28/2025	0.63	0.64	0.60	0.62	464,756	0.62
5/27/2025	0.63	0.65	0.61	0.62	267,621	0.62
5/23/2025	0.63	0.66	0.62	0.62	268,063	0.62
5/22/2025	0.70	0.70	0.63	0.65	424,539	0.65
5/21/2025	0.73	0.74	0.67	0.71	362,557	0.71
5/20/2025	0.68	0.77	0.67	0.75	408,412	0.75
5/19/2025	0.64	0.71	0.63	0.70	847,555	0.70
5/16/2025	0.57	0.80	0.56	0.64	2,550,259	0.64
5/15/2025	0.57	0.58	0.51	0.57	338,384	0.57
5/14/2025	0.56	0.75	0.50	0.56	6,524,661	0.56
5/13/2025	0.60	0.61	0.46	0.48	1,573,614	0.48
5/12/2025	0.77	0.77	0.60	0.61	909,405	0.61
5/09/2025	0.75	0.84	0.72	0.73	387,747	0.73
5/08/2025	0.85	0.88	0.73	0.78	551,102	0.78
5/07/2025	1.00	1.02	0.78	0.84	690,380	0.84
5/06/2025	1.05	1.10	1.02	1.08	325,509	1.08
5/05/2025	1.06	1.10	1.06	1.08	55,994	1.08
5/02/2025	1.07	1.11	1.05	1.08	178,030	1.08
5/01/2025	1.13	1.13	1.05	1.07	122,607	1.07
4/30/2025	1.13	1.13	1.08	1.11	90,735	1.11
4/29/2025	1.11	1.13	1.08	1.11	63,088	1.11
4/28/2025	1.11	1.14	1.07	1.10	149,150	1.10
4/25/2025	1.11	1.16	1.02	1.12	580,917	1.12
4/24/2025	1.13	1.15	1.05	1.12	303,299	1.12
4/23/2025	1.20	1.22	1.13	1.15	107,323	1.15
4/22/2025	1.09	1.13	1.09	1.13	96,439	1.13
4/21/2025	1.13	1.16	1.08	1.09	142,061	1.09
4/17/2025	1.17	1.20	1.11	1.17	68,199	1.17
4/16/2025	1.20	1.22	1.13	1.15	48,395	1.15
4/15/2025	1.23	1.25	1.21	1.21	72,983	1.21