MetaCap

Rani Therapeutics Stock Price History

NASDAQ: RANIHealth CareBiotechnology: Pharmaceutical PreparationsUSD

0.799+0.007 (+0.88%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

RANI price history at a glance

The price history for Rani Therapeutics (RANI) on this page begins on July 26, 2021, when the stock closed at $11.00; it most recently closed at $0.799 on October 5, 2026. The highest price in this record is $36.27, reached on November 15, 2021; the latest close is 97.8% below that peak. Across the 4 complete calendar years in the table, RANI finished higher in 0 and lower in 4. Its best year was 2025 (-10.8%) and its worst was 2022 (-63.9%).

Over roughly 5 years the share price changed -92.7%, a -39.6% compound annual price return (excluding dividends). In the last 12 months alone, RANI has gained 67.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$36.27
Date of high
Nov 15, 2021
Low since 2021
$0.387
Date of low
Jul 14, 2025
52-week high
$3.87
52-week low
$0.445
IPO year
2021
Last close
$0.799

RANI returns

1 week

-1.48%

1 month

-4.88%

3 months

+16.30%

6 months

+7.97%

Year to date

-40.81%

1 year

+67.51%

3 years

-59.65%

5 years

-95.95%

RANI price return, excluding dividends.

RANI annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.799-41.25%
20251.36-10.82%
20241.53-54.07%
20233.32-43.73%
20225.90-63.91%
2021*16.35+48.64%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

RANI daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.80070.81590.790.799+0.88%
0.80090.81920.78630.792-2.48%
0.81280.83690.790.8121-2.04%
0.7970.830.780.829+6.97%
0.840.840.770.775-4.44%
0.8080.830.7980.811+1.88%
0.8190.8520.7910.796+0.63%
0.810.8210.780.791-1.13%
0.800.8220.7780.80+3.09%
0.760.800.740.776+2.24%
0.7550.7750.7310.759+1.34%
0.7770.7860.7490.749-2.35%
0.810.810.7670.767-1.41%
0.800.830.7750.778-1.39%
0.8640.870.7890.789-8.47%
0.850.8620.820.862+1.17%
0.7590.8620.7590.852+12.70%
0.810.840.7550.756-8.03%
0.8340.8490.7940.822-1.67%
0.850.8590.8310.836-0.83%
0.850.8540.830.843+2.55%
0.850.850.8220.822-2.14%
0.8780.8790.8390.84-3.78%
0.8730.8970.860.873+0.92%
0.8580.8820.8520.865+1.53%
0.860.870.840.852-0.70%
0.8520.8790.8370.858-0.81%
0.850.9020.8440.865+1.29%
0.8580.870.8360.854+1.67%
0.860.8610.8360.84-1.64%
0.840.8680.840.854+1.55%
0.8780.890.8410.841-5.61%
0.890.8960.860.891+1.37%
0.890.890.840.879-0.11%
0.8790.8970.860.88+3.41%
0.8620.900.850.851-7.20%
0.8110.9280.8020.917+11.15%
0.810.890.7520.825+3.64%
0.810.8160.7750.7960.00%
0.7810.820.7710.796-0.25%
0.810.820.7750.798-0.62%
0.7740.8240.7740.803+2.29%
0.7780.8080.770.785+1.03%
0.8040.8040.7640.777-1.89%
0.7850.800.7820.792+1.41%
0.7880.8140.7790.781+0.13%
0.820.8430.770.78-4.88%
0.8010.8630.7990.82+2.37%
0.7790.8320.7790.801+3.49%
0.820.840.760.774-5.61%
0.8460.8590.8130.82-2.84%
0.810.870.7910.844+3.05%
0.790.8280.7830.819+1.11%
0.8210.870.780.81-4.82%
0.870.9450.8390.851-4.38%
0.8740.900.7740.89-0.78%
0.7150.920.6850.897+29.81%
0.6610.700.640.691+0.73%
0.700.700.6550.686-1.58%
0.6550.7290.6510.697+4.03%
0.680.680.650.67-1.03%
0.6820.6990.650.677+4.31%
0.6490.670.6350.649+2.53%
0.690.6990.6130.633-7.86%
0.710.7260.670.687-1.58%
0.690.700.6650.698+0.72%
0.6820.700.660.693-2.26%
0.810.810.700.709-10.59%
0.7640.8280.760.793+2.85%
0.780.820.7660.771+0.39%
0.7680.780.7480.768+1.05%
0.750.7680.7480.76-0.65%
0.740.770.7310.765+3.94%
0.7450.7740.720.736-0.81%
0.7860.7860.7310.742-3.26%
0.7890.790.750.767+1.59%
0.7660.7990.750.755-2.33%
0.780.8330.770.773-1.15%
0.7670.790.7670.782+2.22%
0.750.800.750.765+0.66%
0.760.7830.730.76-1.04%
0.800.810.760.768+1.05%
0.7860.8070.760.76-5.24%
0.800.8110.760.802+2.43%
0.820.8280.770.783-3.45%
0.840.850.800.811-3.45%
0.840.850.8180.84+1.20%
0.890.8980.8110.83-7.68%
0.860.9250.860.899+2.74%
0.8580.8760.8310.875+1.98%
0.8890.900.820.858-4.24%
0.950.9560.890.896-5.78%
0.9520.9910.9250.951-0.11%
0.9270.9920.920.952+0.21%
0.9150.960.9150.95+0.96%
0.9890.9890.920.941-12.06%
1.071.101.051.070.00%
1.061.111.051.07-1.83%
0.9111.120.891.09+23.30%
0.9620.970.880.884-9.05%
1.061.120.960.972-10.00%
1.111.121.061.08-2.70%
1.061.141.051.11+5.71%
1.101.101.051.05-4.55%
1.081.121.021.10+2.80%
1.001.110.991.07+10.77%
0.970.980.9480.966+3.76%
0.9650.980.920.931-3.02%
0.8991.000.890.96+8.60%
0.930.9390.8820.884-5.15%
0.9430.9630.910.932-0.85%
0.9110.950.8720.94+5.86%
0.870.900.8490.888+1.60%
0.870.8740.830.874+0.69%
0.890.9070.850.868-2.47%
0.9380.980.8710.89-5.22%
0.950.950.880.939+2.51%
0.9460.950.880.916-3.58%
0.9670.980.930.95+0.21%
0.9881.050.940.948-2.67%
0.9570.990.9150.974+1.88%
0.920.990.880.956+4.03%
0.9520.9730.870.919-4.27%
0.860.990.8450.96+14.70%
0.7780.8590.7780.837+7.58%
0.7140.7780.710.778+5.14%
0.7950.7990.720.74-5.13%
0.8430.8430.770.78-6.14%
0.8490.8630.8150.831+1.59%
0.820.8250.7750.818-1.45%
0.8460.920.8190.83-1.19%
0.7950.870.7610.84+4.35%
0.7410.8050.680.805+9.52%
0.7630.8370.7210.735-3.67%
0.830.8420.7030.763-5.92%
1.051.060.810.811-24.91%
1.221.221.071.08-5.26%
1.081.151.081.14+7.55%
1.151.151.061.06-7.02%
1.141.191.131.14+0.88%
1.161.171.101.13-1.74%
1.181.181.101.15-3.36%
1.301.311.171.19-9.16%
1.331.371.301.31-0.76%
1.321.351.311.320.00%
1.301.341.291.32+2.33%
1.371.371.271.29-5.84%
1.351.381.331.37+3.01%
1.371.411.331.33-3.62%
1.281.381.261.38+6.15%
1.321.341.281.30-2.99%
1.351.371.291.34-1.47%
1.351.411.341.36-1.45%
1.321.401.281.38+1.47%
1.331.391.321.36-0.73%
1.381.401.361.37-0.72%
1.361.411.341.38+2.22%
1.341.361.281.35+3.05%
1.271.381.271.31+2.34%
1.281.301.241.28-0.78%
1.321.361.261.29-3.01%
1.291.341.281.33+2.31%
1.261.341.261.30+1.56%
1.241.311.201.28+3.23%
1.251.301.231.24-0.80%
1.301.321.211.25-3.10%
1.341.341.241.29-3.73%
1.261.421.261.34+5.51%
1.211.291.171.27+4.10%
1.121.271.111.22+10.91%
1.151.181.071.10-7.56%
1.261.261.151.19-3.25%
1.211.241.201.23+2.50%
1.201.251.201.20-0.83%
1.291.291.201.21-5.47%
1.341.351.271.28-4.48%
1.371.411.321.34-2.90%
1.381.401.361.380.00%
1.381.391.341.38-0.72%
1.381.401.371.390.00%
1.351.441.341.39+2.96%
1.341.371.311.35-0.74%
1.361.381.341.36-2.16%
1.381.411.361.390.00%
1.431.441.371.39-0.71%
1.421.431.381.40-1.41%
1.501.501.401.42-4.70%
1.421.541.371.49+6.43%
1.411.441.361.40+0.72%
1.401.461.371.390.00%
1.411.451.381.39+0.72%
1.341.421.321.38+1.47%
1.381.391.291.360.00%
1.381.391.291.36+0.74%
1.381.381.331.350.00%
1.381.421.351.35-2.17%
1.371.421.371.38-1.43%
1.471.471.351.40-5.41%
1.481.491.441.48+0.68%
1.461.531.451.47-1.34%
1.491.501.401.49-1.32%
1.511.531.451.51-0.66%
1.421.521.421.52+7.04%
1.441.461.361.42-1.39%
1.451.491.351.44-0.69%
1.401.481.361.45+8.21%
1.481.531.341.34-8.84%
1.561.561.431.47-5.77%
1.551.581.491.56+0.65%
1.541.631.501.55-0.64%
1.611.641.541.56-1.89%
1.581.671.551.59+1.27%
1.471.601.461.57-3.09%
1.401.651.381.62+17.39%
1.511.511.381.38-6.76%
1.551.571.441.48-7.50%
1.611.641.561.60-1.23%
1.611.681.571.62+0.62%
1.641.671.521.61-3.01%
1.681.691.571.66+1.84%
1.501.701.461.63+5.84%
1.761.821.531.54-12.00%
1.831.911.701.75-5.91%
1.891.981.811.86-4.12%
1.821.991.791.94+3.19%
1.901.961.871.88-2.59%
2.082.161.901.93-8.96%
1.882.151.882.12+9.28%
1.852.071.841.94+4.30%
2.012.101.781.86-7.92%
1.952.071.832.02-11.01%
2.492.632.222.27-9.20%
2.442.602.172.50+5.04%
2.082.602.062.38+10.70%
2.442.562.002.15-2.27%
1.552.401.542.20+51.72%
1.611.641.421.45-12.65%
1.861.891.651.66-12.17%
1.932.051.831.89+6.18%
1.932.171.781.78-2.20%
2.082.181.761.82-12.92%
2.432.481.812.09-13.46%
3.563.872.262.42-15.26%
2.273.322.262.85+26.67%
2.102.821.832.25+37.20%
1.372.391.131.64+248.20%
0.490.490.4620.471-3.88%
0.480.500.470.49+1.24%
0.460.490.4550.484+3.20%
0.4540.4790.4450.469+2.40%
0.4750.4810.4550.458-3.98%
0.500.500.4770.477—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RANI chart for longer ranges.