Rani Therapeutics Holdings, Inc.
RANINASDAQHealthcare● Active
$0.84
+$0.00(+0.05%)
Market Cap$54868800
P/E Ratio—
52W High$3.87
52W Low$0.387
Rani Therapeutics Holdings, Inc.（RANI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rani · 日线历史（复权）· FMP · 截至 2026年6月9日
5-Year High5Y
$36.27
Nov 15, 2021
-97.7% from here
5-Year Low5Y
$0.3870
Jul 15, 2025
+116.6% from low
IPO Priceadj.
$11.00
Jul 30, 2021
-92.4% since IPO
1 Year Ago
$0.5741
Jun 9, 2025
+46.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RANI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | $0.84 | $0.85 | $0.81 | $0.83 | $0.83 | 194K | -1.19% |
| Jun 8, 2026 | $0.84 | $0.85 | $0.82 | $0.84 | $0.84 | 488K | -0.05% |
| Jun 5, 2026 | $0.89 | $0.90 | $0.81 | $0.83 | $0.83 | 846K | -6.80% |
| Jun 4, 2026 | $0.86 | $0.93 | $0.86 | $0.90 | $0.90 | 710K | +4.49% |
| Jun 3, 2026 | $0.86 | $0.88 | $0.83 | $0.88 | $0.88 | 719K | +2.03% |
| Jun 2, 2026 | $0.89 | $0.90 | $0.82 | $0.86 | $0.86 | 1.5M | -3.52% |
| Jun 1, 2026 | $0.95 | $0.96 | $0.89 | $0.90 | $0.90 | 2.0M | -5.71% |
| May 29, 2026 | $0.95 | $0.99 | $0.93 | $0.95 | $0.95 | 1.0M | -0.08% |
| May 28, 2026 | $0.93 | $0.99 | $0.92 | $0.95 | $0.95 | 1.1M | +2.70% |
| May 27, 2026 | $0.92 | $0.96 | $0.92 | $0.95 | $0.95 | 806K | +3.83% |
| May 26, 2026 | $0.99 | $0.99 | $0.92 | $0.94 | $0.94 | 1.9M | -4.89% |
| May 22, 2026 | $1.07 | $1.10 | $1.05 | $1.07 | $1.07 | 764K | +0.00% |
| May 21, 2026 | $1.06 | $1.11 | $1.05 | $1.07 | $1.07 | 1.0M | +0.94% |
| May 20, 2026 | $0.91 | $1.12 | $0.89 | $1.09 | $1.09 | 2.5M | +19.68% |
| May 19, 2026 | $0.96 | $0.97 | $0.88 | $0.88 | $0.88 | 1.3M | -8.09% |
| May 18, 2026 | $1.06 | $1.12 | $0.96 | $0.97 | $0.97 | 1.4M | -8.27% |
| May 15, 2026 | $1.11 | $1.12 | $1.06 | $1.08 | $1.08 | 994K | -2.70% |
| May 14, 2026 | $1.06 | $1.14 | $1.05 | $1.11 | $1.11 | 1.6M | +4.72% |
| May 13, 2026 | $1.10 | $1.10 | $1.05 | $1.05 | $1.05 | 894K | -4.55% |
| May 12, 2026 | $1.08 | $1.12 | $1.02 | $1.10 | $1.10 | 1.1M | +1.85% |
Showing 1–20 of 1,220 records
Annual Stock Price Performance · RANI
Jan 1 → Dec 31 · 6 years2026-39.9%$1.38 → $0.83
-39.9%
2025-2.2%$1.38 → $1.35
-2.2%
2024-58.7%$3.32 → $1.37
-58.7%
2023-44.4%$5.97 → $3.32
-44.4%
2022-64.8%$16.74 → $5.90
-64.8%
2021+44.7%$11.30 → $16.35
+44.7%
Best Year2021 · +44.7%
Worst Year2022 · -64.8%
Positive Years1 / 6
Avg Annual Return-27.5%
6Y Total Return-92.7%
6Y CAGR~-35.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in RANI?
If you invested $1,000 in RANI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$76
Total Return-92.4%
CAGR~-40.2% / yr
Profit$-924
Based on Jul 30, 2021 · $11.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Rani Therapeutics Holdings, Inc.（RANI）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.84。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RANI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RANI 历史股价FMP 日线复权 OHLCV