Rani Therapeutics Holdings, Inc. (RANI) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
RANI Historical Performance
Short-Term Returns
RANI Stock Price Trajectory (2021–2026)
As of May 8, 2026, Rani Therapeutics Holdings, Inc. (RANI) trades at $0.97, representing a +24.4% return over the past year. The stock has delivered a -91.2% total return over five years (-38.5% 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 -97.3%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers LNTH (+15.7% 1Y), NUVL (+47.0% 1Y), and ARQT (+56.6% 1Y), RANI has underperformed the peer group average. Compare RANI vs LNTH →
RANI Historical Price Data (2025–2026)
Showing 30 of 1,200 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 0.95 | 0.95 | 0.88 | 0.92 | 544K | -3.63% |
| 2026-04-22 | 0.97 | 0.98 | 0.93 | 0.95 | 702K | +0.23% |
| 2026-04-21 | 0.99 | 1.05 | 0.94 | 0.95 | 889K | -2.66% |
| 2026-04-20 | 0.96 | 0.99 | 0.91 | 0.97 | 771K | +1.81% |
| 2026-04-17 | 0.92 | 0.99 | 0.90 | 0.96 | 1.30M | +4.07% |
| 2026-04-16 | 0.95 | 0.97 | 0.87 | 0.92 | 817K | -4.27% |
| 2026-04-15 | 0.86 | 0.99 | 0.85 | 0.96 | 980K | +14.65% |
| 2026-04-14 | 0.78 | 0.86 | 0.78 | 0.84 | 1.15M | +7.68% |
| 2026-04-13 | 0.73 | 0.78 | 0.72 | 0.78 | 1.07M | +5.08% |
| 2026-04-10 | 0.80 | 0.80 | 0.72 | 0.74 | 1.16M | -4.76% |
| 2026-04-09 | 0.84 | 0.84 | 0.77 | 0.78 | 1.33M | -6.51% |
| 2026-04-08 | 0.85 | 0.85 | 0.81 | 0.83 | 865K | +1.65% |
| 2026-04-07 | 0.82 | 0.82 | 0.78 | 0.82 | 594K | -1.51% |
| 2026-04-06 | 0.84 | 0.92 | 0.82 | 0.83 | 912K | -1.16% |
| 2026-04-02 | 0.79 | 0.87 | 0.76 | 0.84 | 1.04M | +4.27% |
| 2026-04-01 | 0.74 | 0.81 | 0.68 | 0.81 | 2.30M | +9.61% |
| 2026-03-31 | 0.76 | 0.84 | 0.72 | 0.73 | 2.29M | -3.71% |
| 2026-03-30 | 0.83 | 0.84 | 0.70 | 0.76 | 3.37M | -5.86% |
| 2026-03-27 | 1.06 | 1.06 | 0.81 | 0.81 | 3.63M | -24.94% |
See RANI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RANI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RANI vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonRANI — Frequently Asked Questions
Quick answers to the most common questions about buying RANI stock.
How has RANI stock performed recently?
RANI returned +24.4% over the past year, beating its 5-year annualized CAGR of -38.5%. 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 +24.4% 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.