Rani Therapeutics Holdings, Inc. (RANI) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -15.5%
- 3M
- -13.2%
- YTD
- -47.8%
- 1Y
- +32.3%
- 3Y
- -45.7%
- 5Y
- -42.2%
Loading 10-year price history...
RANI Historical Performance
RANI Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +48.6%
- 2022 annual price return
- -65.3%
- 2023 annual price return
- -43.7%
- 2024 annual price return
- -59.3%
- 2025 annual price return
- -7.5%
- 2026 annual price return
- +0.7%
RANI Stock Price Trajectory (2021–2026)
As of July 8, 2026, Rani Therapeutics Holdings, Inc. (RANI) trades at $0.71, representing a +32.3% return over the past year. The stock has delivered a -93.6% total return over five years (-42.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $36.27 on November 15, 2021. From this peak, RANI has corrected -98.0%, currently trading 40% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers LNTH (+30.6% 1Y), NUVL (+58.8% 1Y), and ARQT (+106.6% 1Y), RANI has underperformed the peer group average. Compare RANI vs LNTH →
RANI Historical Price Data · from 2021
Rows 1–50 of 1,239| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 0.81 | 0.81 | 0.70 | 0.71 | 1.57M | -10.55% |
| 2026-07-06 | 0.76 | 0.83 | 0.76 | 0.79 | 947K | +2.81% |
| 2026-07-02 | 0.78 | 0.82 | 0.77 | 0.77 | 503K | +0.38% |
| 2026-07-01 | 0.77 | 0.78 | 0.75 | 0.77 | 471K | +1.05% |
| 2026-06-30 | 0.76 | 0.77 | 0.75 | 0.76 | 204K | -0.56% |
| 2026-06-29 | 0.74 | 0.77 | 0.73 | 0.76 | 71K | +2.30% |
| 2026-06-26 | 0.75 | 0.77 | 0.72 | 0.75 | 487K | +0.70% |
| 2026-06-25 | 0.79 | 0.79 | 0.73 | 0.74 | 459K | -1.60% |
| 2026-06-24 | 0.79 | 0.79 | 0.75 | 0.75 | 729K | -0.08% |
| 2026-06-23 | 0.77 | 0.80 | 0.75 | 0.76 | 411K | -2.29% |
| 2026-06-22 | 0.78 | 0.83 | 0.77 | 0.77 | 604K | -1.24% |
| 2026-06-18 | 0.77 | 0.79 | 0.77 | 0.78 | 302K | +2.25% |
| 2026-06-17 | 0.75 | 0.80 | 0.75 | 0.77 | 556K | +0.72% |
| 2026-06-16 | 0.76 | 0.78 | 0.73 | 0.76 | 734K | -1.09% |
| 2026-06-15 | 0.80 | 0.81 | 0.76 | 0.77 | 792K | +1.05% |
| 2026-06-12 | 0.79 | 0.81 | 0.76 | 0.76 | 895K | -5.22% |
| 2026-06-11 | 0.80 | 0.81 | 0.76 | 0.80 | 550K | +2.43% |
| 2026-06-10 | 0.82 | 0.83 | 0.77 | 0.78 | 546K | -3.48% |
| 2026-06-09 | 0.84 | 0.85 | 0.80 | 0.81 | 1.19M | -3.38% |
| 2026-06-08 | 0.84 | 0.85 | 0.82 | 0.84 | 484K | +1.22% |
| 2026-06-05 | 0.89 | 0.90 | 0.81 | 0.83 | 843K | -7.69% |
| 2026-06-04 | 0.86 | 0.93 | 0.86 | 0.90 | 707K | +2.69% |
| 2026-06-03 | 0.86 | 0.88 | 0.84 | 0.88 | 706K | +2.03% |
| 2026-06-02 | 0.89 | 0.90 | 0.82 | 0.86 | 1.43M | -4.24% |
| 2026-06-01 | 0.96 | 0.96 | 0.89 | 0.90 | 2.02M | -5.80% |
| 2026-05-29 | 0.97 | 0.99 | 0.93 | 0.95 | 999K | -0.07% |
| 2026-05-28 | 0.93 | 0.99 | 0.92 | 0.95 | 1.09M | +0.16% |
| 2026-05-27 | 0.92 | 0.96 | 0.92 | 0.95 | 803K | +1.01% |
| 2026-05-26 | 0.99 | 0.99 | 0.92 | 0.94 | 1.93M | -12.10% |
| 2026-05-22 | 1.07 | 1.10 | 1.05 | 1.07 | 0 | 0.00% |
| 2026-05-21 | 1.06 | 1.11 | 1.05 | 1.07 | 993K | -1.83% |
| 2026-05-20 | 0.91 | 1.12 | 0.89 | 1.09 | 2.41M | +23.25% |
| 2026-05-19 | 0.96 | 0.96 | 0.88 | 0.88 | 1.28M | -9.04% |
| 2026-05-18 | 1.06 | 1.12 | 0.96 | 0.97 | 1.41M | -9.97% |
| 2026-05-15 | 1.11 | 1.11 | 1.06 | 1.08 | 971K | -2.70% |
| 2026-05-14 | 1.06 | 1.14 | 1.06 | 1.11 | 1.57M | +5.71% |
| 2026-05-13 | 1.10 | 1.10 | 1.04 | 1.05 | 856K | -4.55% |
| 2026-05-12 | 1.08 | 1.12 | 1.02 | 1.10 | 1.09M | +2.80% |
| 2026-05-11 | 1.00 | 1.11 | 0.99 | 1.07 | 2.31M | +10.82% |
| 2026-05-08 | 0.97 | 0.98 | 0.95 | 0.97 | 397K | +3.71% |
| 2026-05-07 | 0.98 | 0.98 | 0.92 | 0.93 | 362K | -3.03% |
| 2026-05-06 | 0.90 | 1.00 | 0.89 | 0.96 | 1.01M | +8.62% |
| 2026-05-05 | 0.93 | 0.94 | 0.88 | 0.88 | 692K | -5.18% |
| 2026-05-04 | 0.94 | 0.96 | 0.91 | 0.93 | 486K | -0.83% |
| 2026-05-01 | 0.91 | 0.95 | 0.87 | 0.94 | 618K | +5.87% |
| 2026-04-30 | 0.86 | 0.90 | 0.85 | 0.89 | 384K | +1.65% |
| 2026-04-29 | 0.87 | 0.87 | 0.83 | 0.87 | 442K | +0.63% |
| 2026-04-28 | 0.89 | 0.91 | 0.85 | 0.87 | 362K | -2.46% |
| 2026-04-27 | 0.94 | 0.98 | 0.87 | 0.89 | 594K | -5.22% |
| 2026-04-24 | 0.95 | 0.95 | 0.89 | 0.94 | 482K | +2.56% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RANI — Frequently Asked Questions
Quick answers to the most common questions about buying RANI stock.
How has RANI stock performed recently?
RANI returned +32.3% over the past year, beating its 5-year annualized CAGR of -42.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is RANI's all-time high price?
Rani Therapeutics Holdings, Inc. reached $36.27 on 2021-11-15. The 52-week high is $3.87. Current 1-year return of +32.3% places the stock closer to historical peaks.
Where can I download RANI historical price data?
This page provides RANI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.