Rani Therapeutics (RANI) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free RANI Stock Alerts $5.50 +0.38 (+7.42%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Rani Therapeutics Stock Price Performance5 Day Performance+23.87%1 Month Performance-13.66%3 Month Performance+49.05%6 Month Performance+125.41%Year-To-Date Performance+65.66%1 Year Performance+28.50% Receive RANI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Rani Therapeutics and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy. RANI Stock Chart for Saturday, June, 1, 2024 RANI Chart by TradingView Rani Therapeutics Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$5.12$5.50+7.42%$5.74$5.17136,087 shs$258.15 million05/30/2024$5.00$5.12+2.40%$5.24$4.9568,580 shs$258.15 million05/29/2024$4.60$5.00+8.70%$5.00$4.6165,680 shs$252.10 million05/28/2024$4.44$4.60+3.60%$5.02$4.5086,858 shs$231.93 million05/27/2024$4.44$4.44$5.17$4.06103,900 shs$223.87 million05/24/2024$4.93$4.44-9.94%$5.17$4.06103,485 shs$223.87 million Get the Latest News and Ratings for RANI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Rani Therapeutics and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$5.24$4.93-5.92%$5.24$4.9157,363 shs$248.57 million05/22/2024$5.14$5.24+1.95%$5.29$5.1639,687 shs$264.20 million05/21/2024$5.25$5.14-2.10%$5.37$4.9052,327 shs$259.16 million05/20/2024$5.22$5.25+0.57%$5.49$5.1059,302 shs$264.71 million05/17/2024$5.46$5.22-4.40%$5.74$5.01114,389 shs$263.19 million05/16/2024$5.53$5.46-1.27%$5.70$5.3676,906 shs$275.29 million05/15/2024$5.78$5.53-4.33%$6.12$5.44210,349 shs$278.82 million05/14/2024$6.11$5.78-5.40%$6.25$5.7581,289 shs$291.43 million05/13/2024$6.31$6.11-3.17%$6.90$6.1159,808 shs$308.07 million05/10/2024$6.78$6.31-6.93%$6.65$6.01112,250 shs$316.51 million05/09/2024$7.15$6.78-5.17%$7.40$6.68224,351 shs$340.09 million05/08/2024$7.46$7.15-4.16%$7.68$6.9999,076 shs$358.64 million05/07/2024$7.56$7.46-1.32%$7.88$7.17148,051 shs$374.19 million05/06/2024$7.15$7.56+5.73%$7.72$6.90253,202 shs$379.19 million05/03/2024$6.37$7.15+12.24%$7.25$6.24477,354 shs$358.64 million05/02/2024$6.37$6.37$6.40$6.18324,023 shs$319.52 million05/01/2024$6.38$6.37-0.16%$6.55$5.80151,585 shs$320.00 million04/30/2024$6.70$6.38-4.78%$6.60$6.1674,137 shs$320.02 million04/29/2024$6.68$6.70+0.30%$6.70$6.5360,372 shs$336.07 million04/26/2024$6.56$6.68+1.83%$6.69$6.3542,066 shs$335.07 million04/25/2024$6.99$6.56-6.15%$7.23$6.24189,216 shs$329.05 million04/24/2024$6.69$6.99+4.48%$7.34$6.35138,465 shs$350.62 million04/23/2024$6.67$6.69+0.30%$6.75$6.3492,585 shs$335.57 million04/22/2024$7.07$6.67-5.66%$7.65$6.50194,512 shs$334.55 million04/19/2024$6.05$7.07+16.86%$7.20$5.50207,652 shs$354.63 million04/18/2024$7.85$6.05-22.93%$7.81$5.90584,351 shs$303.47 million04/17/2024$6.87$7.85+14.26%$8.75$7.061.40 million shs$393.76 million04/16/2024$5.76$6.87+19.27%$6.89$5.75378,222 shs$344.60 million04/15/2024$5.40$5.76+6.67%$5.80$5.28219,678 shs$288.92 million04/12/2024$4.47$5.40+20.81%$5.67$4.43487,152 shs$270.86 million04/11/2024$4.16$4.47+7.45%$4.47$3.8759,007 shs$224.22 million04/10/2024$4.00$4.16+4.00%$4.20$3.8576,024 shs$208.67 million04/09/2024$3.73$4.00+7.24%$4.05$3.60144,967 shs$200.64 million04/08/2024$3.70$3.73+0.81%$3.78$3.5253,718 shs$187.09 millionDo This Before July 30 2024 To Claim Trump’s Gift (Ad)In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024.04/05/2024$3.76$3.70-1.60%$3.71$3.6040,995 shs$185.59 million04/04/2024$3.31$3.76+13.60%$3.80$3.30274,015 shs$188.60 million04/03/2024$3.14$3.31+5.41%$3.45$3.1091,008 shs$166.03 million04/02/2024$3.13$3.14+0.32%$3.20$3.0731,477 shs$157.50 million04/01/2024$3.11$3.13+0.64%$3.15$3.05102,321 shs$157.00 million03/29/2024$3.11$3.11$3.25$3.03128,133 shs$155.50 million03/28/2024$3.03$3.11+2.64%$3.25$3.03128,133 shs$155.50 million03/27/2024$3.18$3.03-4.72%$3.29$2.9746,892 shs$151.50 million03/26/2024$3.24$3.18-1.70%$3.30$2.85128,758 shs$159 million03/25/2024$3.26$3.24-0.77%$3.40$3.1191,598 shs$161.75 million03/22/2024$3.60$3.26-9.44%$3.55$3.2475,628 shs$163 million03/21/2024$3.57$3.60+0.84%$3.60$3.2371,379 shs$180 million03/20/2024$3.55$3.57+0.56%$3.60$3.4039,940 shs$178.50 million03/19/2024$3.34$3.55+6.29%$3.59$3.2595,504 shs$177.49 million03/18/2024$3.32$3.34+0.75%$3.41$3.1062,662 shs$167 million03/15/2024$3.12$3.32+6.25%$3.39$3.1822,265 shs$165.75 million03/14/2024$3.33$3.12-6.31%$3.28$3.1147,550 shs$155.99 million03/13/2024$3.08$3.33+8.12%$3.36$3.0857,400 shs$166.50 million03/12/2024$3.40$3.08-9.41%$3.45$3.02150,700 shs$154 million03/11/2024$3.79$3.40-10.29%$3.79$3.3980,939 shs$170 million03/08/2024$3.67$3.79+3.27%$3.80$3.6595,888 shs$189.50 million03/07/2024$3.71$3.67-1.08%$3.73$3.51136,231 shs$183.50 million03/06/2024$3.75$3.71-1.07%$3.75$3.6456,367 shs$185.50 million03/05/2024$3.71$3.75+1.08%$3.75$3.6139,471 shs$187.50 million03/04/2024$3.69$3.71+0.54%$3.72$3.6154,469 shs$185.50 million03/01/2024$3.74$3.69-1.34%$3.80$3.63139,437 shs$184.50 million02/29/2024$3.43$3.74+9.04%$3.80$3.4347,675 shs$186.99 million Related Companies: ME Stock Price Chart ENTA Stock Price Chart FHTX Stock Price Chart XBIT Stock Price Chart MGNX Stock Price Chart EBS Stock Price Chart PYXS Stock Price Chart EPIX Stock Price Chart CRMD Stock Price Chart ATAI Stock Price Chart Receive RANI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Rani Therapeutics and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:RANI) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Rani Therapeutics Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.