RAIN Historical Prices
Rain Enhancement Technologies Holdco, Inc. Class A Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
8.52
Period low
0.5000
Period change
-90.08%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.5100 | 0.5592 | 0.5000 | 0.5030 | -6.68% | 33,780 |
| Nov 5, 2026 | 0.5823 | 0.5999 | 0.5210 | 0.5390 | -7.71% | 33,366 |
| Nov 4, 2026 | 0.5300 | 0.5980 | 0.5200 | 0.5840 | +6.67% | 161,738 |
| Nov 3, 2026 | 0.5702 | 0.5816 | 0.5168 | 0.5475 | +0.83% | 39,599 |
| Nov 2, 2026 | 0.5225 | 0.5760 | 0.5101 | 0.5430 | +2.98% | 57,610 |
| Oct 30, 2026 | 0.6146 | 0.6146 | 0.5205 | 0.5273 | -12.04% | 36,012 |
| Oct 29, 2026 | 0.5603 | 0.5999 | 0.5603 | 0.5995 | +2.51% | 38,450 |
| Oct 28, 2026 | 0.5910 | 0.6198 | 0.5231 | 0.5848 | +1.70% | 42,406 |
| Oct 27, 2026 | 0.6190 | 0.6190 | 0.5500 | 0.5750 | +8.49% | 43,948 |
| Oct 26, 2026 | 0.5700 | 0.5700 | 0.5234 | 0.5300 | -4.21% | 19,601 |
| Oct 23, 2026 | 0.6015 | 0.6015 | 0.5533 | 0.5533 | -10.61% | 240,052 |
| Oct 22, 2026 | 0.5413 | 0.7298 | 0.5336 | 0.6190 | +10.93% | 234,381 |
| Oct 21, 2026 | 0.5957 | 0.6136 | 0.5107 | 0.5580 | -9.62% | 196,712 |
| Oct 20, 2026 | 0.6200 | 0.6200 | 0.5601 | 0.6174 | -2.40% | 54,730 |
| Oct 19, 2026 | 0.6155 | 0.6378 | 0.5981 | 0.6326 | +0.96% | 38,277 |
| Oct 16, 2026 | 0.6128 | 0.6489 | 0.6128 | 0.6266 | -2.17% | 38,549 |
| Oct 15, 2026 | 0.6490 | 0.6497 | 0.6109 | 0.6405 | +0.77% | 54,807 |
| Oct 14, 2026 | 0.6526 | 0.6526 | 0.6130 | 0.6356 | -2.23% | 50,227 |
| Oct 13, 2026 | 0.7199 | 0.7199 | 0.6440 | 0.6501 | -5.62% | 60,275 |
| Oct 12, 2026 | 0.6800 | 0.7185 | 0.6700 | 0.6888 | +2.81% | 32,270 |
| Oct 9, 2026 | 0.7248 | 0.7340 | 0.6500 | 0.6700 | -8.72% | 160,722 |
| Oct 8, 2026 | 0.7451 | 0.7843 | 0.7011 | 0.7340 | -1.49% | 90,282 |
| Oct 7, 2026 | 0.7343 | 0.8200 | 0.7103 | 0.7451 | +0.00% | 71,557 |
| Oct 6, 2026 | 0.7443 | 0.7999 | 0.7375 | 0.7451 | -2.10% | 58,076 |
| Oct 5, 2026 | 0.7722 | 0.7800 | 0.7300 | 0.7611 | -1.44% | 77,444 |
| Oct 2, 2026 | 0.8003 | 0.8200 | 0.7600 | 0.7722 | -7.70% | 124,489 |
| Oct 1, 2026 | 0.8450 | 0.8450 | 0.7881 | 0.8366 | +4.57% | 32,451 |
| Sep 30, 2026 | 0.8102 | 0.8600 | 0.7892 | 0.8000 | +1.14% | 46,143 |
| Sep 29, 2026 | 0.8674 | 0.8853 | 0.7562 | 0.7910 | -12.91% | 195,900 |
| Sep 28, 2026 | 0.9900 | 1.01 | 0.8674 | 0.9083 | -9.13% | 123,669 |
| Sep 25, 2026 | 0.9900 | 1.06 | 0.9700 | 0.9996 | -1.03% | 277,301 |
| Sep 24, 2026 | 0.9870 | 1.06 | 0.9504 | 1.01 | +0.00% | 447,457 |
| Sep 23, 2026 | 0.8780 | 1.08 | 0.8500 | 1.01 | -0.98% | 4,091,925 |
| Sep 22, 2026 | 0.6800 | 1.54 | 0.6775 | 1.02 | +54.31% | 64,047,322 |
| Sep 21, 2026 | 0.6591 | 0.7105 | 0.6591 | 0.6610 | -0.65% | 70,281 |
| Sep 18, 2026 | 0.6955 | 0.7195 | 0.6492 | 0.6653 | -2.49% | 80,458 |
| Sep 17, 2026 | 0.6695 | 0.7401 | 0.6674 | 0.6823 | +1.91% | 90,362 |
| Sep 16, 2026 | 0.7200 | 0.7253 | 0.6575 | 0.6695 | -7.07% | 108,958 |
| Sep 15, 2026 | 0.7290 | 0.7300 | 0.6903 | 0.7204 | -0.08% | 43,061 |
| Sep 14, 2026 | 0.7193 | 0.7480 | 0.6578 | 0.7210 | -2.44% | 214,678 |
| Sep 11, 2026 | 0.7396 | 0.7777 | 0.7120 | 0.7390 | +4.28% | 90,109 |
| Sep 9, 2026 | 0.7910 | 0.8160 | 0.7000 | 0.7087 | -13.57% | 215,470 |
| Sep 8, 2026 | 0.8440 | 0.8658 | 0.7500 | 0.8200 | -3.67% | 195,323 |
| Sep 4, 2026 | 0.8795 | 0.9199 | 0.8500 | 0.8512 | -1.66% | 101,413 |
| Sep 3, 2026 | 0.9000 | 0.9400 | 0.8618 | 0.8656 | +0.63% | 93,682 |
| Sep 2, 2026 | 0.7910 | 0.9000 | 0.7910 | 0.8602 | -4.95% | 244,648 |
| Aug 31, 2026 | 0.9654 | 0.9654 | 0.9000 | 0.9050 | -8.12% | 40,515 |
| Aug 28, 2026 | 1.03 | 1.04 | 0.9700 | 0.9850 | -2.48% | 108,893 |
| Aug 27, 2026 | 1.09 | 1.09 | 1.01 | 1.01 | -3.81% | 66,016 |
| Aug 26, 2026 | 1.10 | 1.12 | 1.01 | 1.05 | -10.26% | 369,307 |
| Aug 25, 2026 | 0.9492 | 1.21 | 0.9100 | 1.17 | +26.13% | 2,011,991 |
| Aug 24, 2026 | 0.8401 | 0.9629 | 0.8400 | 0.9276 | +9.71% | 146,357 |
| Aug 21, 2026 | 0.9300 | 0.9694 | 0.8300 | 0.8455 | -3.92% | 384,730 |
| Aug 20, 2026 | 0.9185 | 0.9342 | 0.8100 | 0.8800 | -3.00% | 209,119 |
| Aug 19, 2026 | 0.8504 | 0.9786 | 0.8357 | 0.9072 | +6.60% | 267,302 |
| Aug 18, 2026 | 0.8800 | 0.8986 | 0.8312 | 0.8510 | -3.37% | 95,484 |
| Aug 17, 2026 | 0.9300 | 0.9404 | 0.8561 | 0.8807 | -4.26% | 232,217 |
| Aug 14, 2026 | 0.9600 | 1.00 | 0.8900 | 0.9199 | -5.16% | 246,808 |
| Aug 13, 2026 | 1.05 | 1.07 | 0.9644 | 0.9700 | -9.35% | 331,397 |
| Aug 12, 2026 | 1.09 | 1.10 | 1.02 | 1.07 | -3.60% | 358,331 |
| Aug 11, 2026 | 1.19 | 1.19 | 1.10 | 1.11 | -5.93% | 383,091 |
| Aug 10, 2026 | 1.20 | 1.25 | 1.16 | 1.18 | +0.00% | 187,490 |
| Aug 7, 2026 | 1.20 | 1.24 | 1.17 | 1.18 | -7.09% | 281,505 |
| Aug 6, 2026 | 1.25 | 1.34 | 1.20 | 1.27 | +0.79% | 659,749 |
| Aug 5, 2026 | 1.18 | 1.29 | 1.16 | 1.26 | +8.62% | 1,366,935 |
| Aug 4, 2026 | 1.53 | 1.60 | 1.14 | 1.16 | -26.58% | 18,820,388 |
| Aug 3, 2026 | 1.45 | 1.65 | 1.41 | 1.58 | +9.72% | 8,789,042 |
| Jul 31, 2026 | 1.52 | 1.60 | 1.41 | 1.44 | -6.49% | 16,264 |
| Jul 30, 2026 | 1.39 | 1.54 | 1.34 | 1.54 | +14.06% | 10,159 |
| Jul 29, 2026 | 1.36 | 1.38 | 1.30 | 1.35 | +2.29% | 5,690 |
| Jul 28, 2026 | 1.31 | 1.36 | 1.31 | 1.32 | +1.15% | 2,543 |
| Jul 27, 2026 | 1.41 | 1.45 | 1.30 | 1.30 | -10.62% | 30,024 |
| Jul 24, 2026 | 1.54 | 1.54 | 1.45 | 1.46 | -2.01% | 6,822 |
| Jul 23, 2026 | 1.80 | 1.80 | 1.42 | 1.49 | -15.82% | 18,933 |
| Jul 22, 2026 | 1.71 | 1.82 | 1.61 | 1.77 | +10.62% | 12,482 |
| Jul 21, 2026 | 1.75 | 1.89 | 1.59 | 1.60 | -11.11% | 15,043 |
| Jul 20, 2026 | 1.64 | 1.82 | 1.55 | 1.80 | +16.13% | 28,455 |
| Jul 17, 2026 | 1.58 | 1.77 | 1.55 | 1.55 | -3.73% | 7,928 |
| Jul 16, 2026 | 1.62 | 1.62 | 1.52 | 1.61 | -1.83% | 8,479 |
| Jul 15, 2026 | 1.59 | 1.72 | 1.55 | 1.64 | +3.80% | 9,439 |
| Jul 14, 2026 | 1.75 | 1.75 | 1.51 | 1.58 | -7.33% | 27,448 |
| Jul 13, 2026 | 1.81 | 1.84 | 1.67 | 1.71 | -9.79% | 22,877 |
| Jul 10, 2026 | 1.83 | 1.91 | 1.77 | 1.89 | +3.28% | 11,571 |
| Jul 9, 2026 | 1.90 | 1.94 | 1.76 | 1.83 | -4.69% | 23,407 |
| Jul 8, 2026 | 2.00 | 2.04 | 1.90 | 1.92 | +0.00% | 12,195 |
| Jul 7, 2026 | 1.99 | 2.11 | 1.92 | 1.92 | -1.54% | 34,084 |
| Jul 6, 2026 | 2.08 | 2.08 | 1.93 | 1.95 | -0.76% | 16,038 |
| Jul 2, 2026 | 2.02 | 2.04 | 1.92 | 1.97 | -0.76% | 20,625 |
| Jul 1, 2026 | 1.94 | 2.09 | 1.90 | 1.98 | -4.35% | 30,812 |
| Jun 30, 2026 | 2.44 | 2.48 | 1.90 | 2.07 | -10.00% | 285,830 |
| Jun 29, 2026 | 1.90 | 2.47 | 1.88 | 2.30 | +19.17% | 85,496 |
| Jun 26, 2026 | 1.99 | 2.10 | 1.93 | 1.93 | -3.50% | 22,740 |
| Jun 25, 2026 | 2.01 | 2.05 | 1.97 | 2.00 | -0.05% | 10,010 |
| Jun 24, 2026 | 2.31 | 2.31 | 1.98 | 2.00 | -10.27% | 39,902 |
| Jun 23, 2026 | 1.92 | 2.31 | 1.80 | 2.23 | +19.89% | 56,451 |
| Jun 22, 2026 | 2.09 | 2.09 | 1.62 | 1.86 | -9.71% | 54,775 |
| Jun 18, 2026 | 2.32 | 2.62 | 1.96 | 2.06 | -5.50% | 184,850 |
| Jun 17, 2026 | 2.21 | 2.21 | 1.99 | 2.18 | -1.80% | 30,040 |
| Jun 16, 2026 | 2.35 | 2.35 | 2.08 | 2.22 | -3.06% | 21,962 |
| Jun 15, 2026 | 2.14 | 2.47 | 2.05 | 2.29 | +12.25% | 48,211 |
| Jun 12, 2026 | 2.03 | 2.06 | 1.96 | 2.04 | +1.46% | 10,202 |
| Jun 11, 2026 | 2.01 | 2.03 | 1.96 | 2.01 | +0.03% | 7,677 |
| Jun 10, 2026 | 2.03 | 2.12 | 1.86 | 2.01 | -3.83% | 48,953 |
| Jun 9, 2026 | 2.11 | 2.23 | 2.03 | 2.09 | -4.57% | 35,720 |
| Jun 8, 2026 | 2.20 | 2.20 | 2.05 | 2.19 | -0.45% | 18,712 |
| Jun 5, 2026 | 2.18 | 2.28 | 2.09 | 2.20 | +0.46% | 10,365 |
| Jun 4, 2026 | 2.20 | 2.22 | 2.05 | 2.19 | -0.68% | 26,430 |
| Jun 3, 2026 | 2.28 | 2.31 | 2.16 | 2.21 | -4.96% | 14,872 |
| Jun 2, 2026 | 2.29 | 2.33 | 2.20 | 2.32 | +0.00% | 20,754 |
| Jun 1, 2026 | 2.32 | 2.49 | 2.16 | 2.32 | +2.20% | 24,761 |
| May 29, 2026 | 2.27 | 2.37 | 2.10 | 2.27 | +1.79% | 11,624 |
| May 28, 2026 | 2.44 | 2.46 | 2.19 | 2.23 | -9.35% | 13,316 |
| May 27, 2026 | 2.34 | 2.53 | 2.04 | 2.46 | +6.49% | 35,464 |
| May 26, 2026 | 2.48 | 2.53 | 2.31 | 2.31 | -2.94% | 49,754 |
| May 22, 2026 | 2.43 | 2.67 | 2.18 | 2.38 | -2.86% | 44,962 |
| May 21, 2026 | 2.05 | 2.78 | 2.03 | 2.45 | +21.29% | 292,397 |
| May 20, 2026 | 1.50 | 2.10 | 1.38 | 2.02 | +34.67% | 86,492 |
| May 19, 2026 | 1.59 | 1.59 | 1.50 | 1.50 | -8.26% | 10,403 |
| May 18, 2026 | 1.75 | 1.80 | 1.64 | 1.64 | -6.02% | 14,445 |
| May 15, 2026 | 1.74 | 1.78 | 1.64 | 1.74 | +0.57% | 22,957 |
| May 14, 2026 | 1.62 | 1.73 | 1.54 | 1.73 | +14.57% | 20,693 |
| May 13, 2026 | 1.49 | 1.57 | 1.48 | 1.51 | +4.14% | 14,080 |
| May 12, 2026 | 1.55 | 1.55 | 1.40 | 1.45 | -0.68% | 19,039 |
| May 11, 2026 | 1.27 | 1.59 | 1.26 | 1.46 | +14.96% | 35,252 |
| May 8, 2026 | 1.46 | 1.52 | 1.27 | 1.27 | -13.01% | 47,284 |
| May 7, 2026 | 1.86 | 1.91 | 1.43 | 1.46 | -22.34% | 92,059 |
| May 6, 2026 | 2.01 | 2.01 | 1.80 | 1.88 | -6.47% | 62,243 |
| May 5, 2026 | 2.10 | 2.17 | 1.94 | 2.01 | -4.29% | 34,733 |
| May 4, 2026 | 2.14 | 2.19 | 2.10 | 2.10 | -3.23% | 4,890 |
| May 1, 2026 | 2.19 | 2.30 | 2.12 | 2.17 | +3.83% | 4,889 |
| Apr 30, 2026 | 2.21 | 2.23 | 2.09 | 2.09 | -6.49% | 17,259 |
| Apr 29, 2026 | 2.20 | 2.25 | 2.20 | 2.23 | -1.26% | 7,461 |
| Apr 28, 2026 | 2.35 | 2.41 | 2.24 | 2.26 | -1.67% | 9,342 |
| Apr 27, 2026 | 2.31 | 2.31 | 2.30 | 2.30 | -2.04% | 2,526 |
| Apr 24, 2026 | 2.37 | 2.37 | 2.35 | 2.35 | +0.00% | 4,322 |
| Apr 23, 2026 | 2.54 | 2.60 | 2.35 | 2.35 | -7.48% | 2,236 |
| Apr 22, 2026 | 2.61 | 2.61 | 2.47 | 2.54 | +3.25% | 6,151 |
| Apr 21, 2026 | 2.64 | 2.64 | 2.46 | 2.46 | -6.10% | 9,982 |
| Apr 20, 2026 | 2.50 | 2.62 | 2.48 | 2.62 | +15.42% | 15,901 |
| Apr 17, 2026 | 2.37 | 2.37 | 2.15 | 2.27 | -0.44% | 11,021 |
| Apr 16, 2026 | 2.63 | 2.63 | 2.28 | 2.28 | -9.88% | 17,773 |
| Apr 15, 2026 | 2.22 | 2.53 | 2.16 | 2.53 | +13.45% | 18,580 |
| Apr 14, 2026 | 2.29 | 2.32 | 2.11 | 2.23 | +0.45% | 22,379 |
| Apr 13, 2026 | 2.25 | 2.35 | 2.07 | 2.22 | -3.48% | 24,569 |
| Apr 10, 2026 | 2.47 | 2.47 | 1.98 | 2.30 | -1.71% | 37,651 |
| Apr 9, 2026 | 2.72 | 2.72 | 2.18 | 2.34 | -12.03% | 30,563 |
| Apr 8, 2026 | 2.60 | 2.88 | 2.60 | 2.66 | -3.27% | 30,891 |
| Apr 7, 2026 | 2.75 | 2.86 | 2.64 | 2.75 | +1.48% | 13,632 |
| Apr 6, 2026 | 3.15 | 3.15 | 2.70 | 2.71 | -8.45% | 14,252 |
| Apr 2, 2026 | 2.82 | 3.04 | 2.71 | 2.96 | +0.00% | 15,654 |
| Apr 1, 2026 | 2.59 | 3.00 | 2.59 | 2.96 | +16.54% | 23,502 |
| Mar 31, 2026 | 2.71 | 2.75 | 2.46 | 2.54 | -5.93% | 5,205 |
| Mar 30, 2026 | 2.73 | 2.80 | 2.64 | 2.70 | -1.82% | 7,106 |
| Mar 27, 2026 | 2.85 | 2.85 | 2.71 | 2.75 | -3.51% | 6,078 |
| Mar 26, 2026 | 2.82 | 2.85 | 2.67 | 2.85 | +3.07% | 6,256 |
| Mar 25, 2026 | 2.95 | 3.00 | 2.66 | 2.77 | -0.90% | 11,017 |
| Mar 24, 2026 | 2.90 | 2.93 | 2.74 | 2.79 | -8.22% | 9,193 |
| Mar 23, 2026 | 2.97 | 3.10 | 2.87 | 3.04 | +0.33% | 9,907 |
| Mar 20, 2026 | 3.13 | 3.18 | 2.94 | 3.03 | -0.98% | 24,774 |
| Mar 19, 2026 | 3.77 | 3.79 | 2.90 | 3.06 | -15.47% | 48,073 |
| Mar 18, 2026 | 3.47 | 3.62 | 3.24 | 3.62 | +2.26% | 13,823 |
| Mar 17, 2026 | 3.22 | 3.61 | 3.12 | 3.54 | +13.83% | 37,815 |
| Mar 16, 2026 | 2.85 | 3.11 | 2.75 | 3.11 | +6.14% | 15,046 |
| Mar 13, 2026 | 3.03 | 3.03 | 2.71 | 2.93 | +6.93% | 120,936 |
| Mar 12, 2026 | 3.16 | 3.16 | 2.74 | 2.74 | -9.27% | 14,328 |
| Mar 11, 2026 | 2.84 | 3.24 | 2.69 | 3.02 | +7.86% | 23,093 |
| Mar 10, 2026 | 2.79 | 2.81 | 2.70 | 2.80 | -0.36% | 4,701 |
| Mar 9, 2026 | 2.76 | 2.84 | 2.68 | 2.81 | +0.36% | 6,151 |
| Mar 6, 2026 | 2.85 | 2.85 | 2.63 | 2.80 | +0.72% | 7,016 |
| Mar 5, 2026 | 2.83 | 2.83 | 2.70 | 2.78 | -1.07% | 14,643 |
| Mar 4, 2026 | 2.70 | 2.85 | 2.58 | 2.81 | +6.44% | 29,503 |
| Mar 3, 2026 | 2.60 | 2.67 | 2.55 | 2.64 | +2.72% | 8,144 |
| Mar 2, 2026 | 2.62 | 2.66 | 2.46 | 2.57 | +0.00% | 10,458 |
| Feb 27, 2026 | 2.56 | 2.59 | 2.45 | 2.57 | -1.53% | 35,714 |
| Feb 26, 2026 | 2.59 | 2.61 | 2.54 | 2.61 | +1.16% | 5,937 |
| Feb 25, 2026 | 2.69 | 2.84 | 2.55 | 2.58 | +2.38% | 8,270 |
| Feb 24, 2026 | 2.70 | 2.75 | 2.52 | 2.52 | +0.40% | 11,848 |
| Feb 23, 2026 | 2.55 | 2.98 | 2.51 | 2.51 | -3.09% | 9,679 |
| Feb 20, 2026 | 2.65 | 2.69 | 2.59 | 2.59 | -1.52% | 8,980 |
| Feb 19, 2026 | 2.61 | 2.78 | 2.57 | 2.63 | +0.38% | 19,633 |
| Feb 18, 2026 | 2.85 | 2.85 | 2.55 | 2.62 | -7.75% | 21,297 |
| Feb 17, 2026 | 3.00 | 3.00 | 2.55 | 2.84 | +2.16% | 55,564 |
| Feb 13, 2026 | 2.44 | 3.04 | 2.44 | 2.78 | +24.11% | 379,781 |
| Feb 12, 2026 | 2.28 | 2.39 | 2.24 | 2.24 | +2.28% | 39,586 |
| Feb 11, 2026 | 2.21 | 2.23 | 2.11 | 2.19 | -0.27% | 18,670 |
| Feb 10, 2026 | 2.14 | 2.25 | 2.07 | 2.20 | +2.14% | 5,459 |
| Feb 9, 2026 | 2.27 | 2.28 | 2.10 | 2.15 | -1.83% | 10,091 |
| Feb 6, 2026 | 2.23 | 2.41 | 2.18 | 2.19 | -2.67% | 5,015 |
| Feb 5, 2026 | 2.29 | 2.40 | 2.25 | 2.25 | +2.27% | 9,024 |
| Feb 4, 2026 | 2.33 | 2.35 | 2.20 | 2.20 | -2.44% | 5,063 |
| Feb 3, 2026 | 2.35 | 2.38 | 2.25 | 2.25 | -1.53% | 5,531 |
| Feb 2, 2026 | 2.55 | 2.55 | 2.29 | 2.29 | -3.78% | 19,446 |
| Jan 30, 2026 | 2.85 | 2.85 | 2.37 | 2.38 | -13.08% | 23,321 |
| Jan 29, 2026 | 2.83 | 3.01 | 2.74 | 2.74 | -5.26% | 7,008 |
| Jan 28, 2026 | 2.80 | 2.95 | 2.77 | 2.89 | -0.34% | 8,995 |
| Jan 27, 2026 | 2.87 | 2.91 | 2.80 | 2.90 | +1.05% | 3,583 |
| Jan 26, 2026 | 2.94 | 2.94 | 2.59 | 2.87 | -2.05% | 9,839 |
| Jan 23, 2026 | 3.01 | 3.01 | 2.85 | 2.93 | -3.93% | 13,843 |
| Jan 22, 2026 | 3.06 | 3.29 | 3.02 | 3.05 | -2.87% | 25,948 |
| Jan 21, 2026 | 3.52 | 3.58 | 3.14 | 3.14 | -2.48% | 7,489 |
| Jan 20, 2026 | 3.30 | 3.63 | 3.22 | 3.22 | -4.17% | 7,282 |
| Jan 16, 2026 | 3.35 | 3.50 | 3.35 | 3.36 | +0.90% | 6,439 |
| Jan 15, 2026 | 3.50 | 3.55 | 3.31 | 3.33 | -4.86% | 18,654 |
| Jan 14, 2026 | 3.49 | 3.54 | 3.46 | 3.50 | -1.27% | 15,114 |
| Jan 13, 2026 | 3.55 | 3.64 | 3.50 | 3.54 | -1.25% | 10,762 |
| Jan 12, 2026 | 3.62 | 3.73 | 3.45 | 3.59 | -4.52% | 41,925 |
| Jan 9, 2026 | 3.93 | 4.05 | 3.76 | 3.76 | -4.08% | 39,857 |
| Jan 8, 2026 | 4.01 | 4.03 | 3.76 | 3.92 | +2.35% | 12,415 |
| Jan 7, 2026 | 3.78 | 4.05 | 3.58 | 3.83 | +0.52% | 23,459 |
| Jan 6, 2026 | 4.08 | 4.29 | 3.69 | 3.81 | -3.79% | 91,493 |
| Jan 5, 2026 | 5.05 | 5.05 | 3.84 | 3.96 | -20.80% | 103,117 |
| Jan 2, 2026 | 5.75 | 5.75 | 4.93 | 5.00 | -14.38% | 44,542 |
| Dec 31, 2025 | 7.12 | 7.77 | 5.30 | 5.84 | -28.17% | 143,894 |
| Dec 30, 2025 | 7.90 | 8.19 | 6.89 | 8.13 | +2.39% | 63,080 |
| Dec 29, 2025 | 6.50 | 8.40 | 6.04 | 7.94 | +20.58% | 52,716 |
| Dec 26, 2025 | 7.02 | 7.02 | 6.58 | 6.58 | -8.43% | 19,112 |
| Dec 24, 2025 | 7.49 | 7.72 | 6.50 | 7.19 | -4.75% | 41,029 |
| Dec 23, 2025 | 8.00 | 8.13 | 7.50 | 7.55 | -2.08% | 58,738 |
| Dec 22, 2025 | 7.38 | 8.52 | 7.38 | 7.71 | +5.33% | 93,049 |
| Dec 19, 2025 | 6.53 | 7.40 | 6.53 | 7.32 | +12.96% | 37,389 |
| Dec 18, 2025 | 6.35 | 6.50 | 6.20 | 6.48 | +9.64% | 8,865 |
| Dec 17, 2025 | 6.35 | 6.41 | 5.84 | 5.91 | -0.17% | 17,844 |
| Dec 16, 2025 | 5.88 | 6.24 | 5.74 | 5.92 | -1.99% | 20,637 |
| Dec 15, 2025 | 6.62 | 6.94 | 6.02 | 6.04 | -2.42% | 41,256 |
| Dec 12, 2025 | 6.34 | 6.34 | 5.86 | 6.19 | -1.12% | 18,502 |
| Dec 11, 2025 | 6.34 | 6.63 | 6.05 | 6.26 | +2.29% | 38,207 |
| Dec 10, 2025 | 5.58 | 6.19 | 5.58 | 6.12 | +10.07% | 30,565 |
| Dec 9, 2025 | 5.72 | 5.72 | 5.49 | 5.56 | +1.65% | 9,452 |
| Dec 8, 2025 | 5.60 | 5.99 | 5.42 | 5.47 | +0.18% | 11,050 |
| Dec 5, 2025 | 5.96 | 6.00 | 5.46 | 5.46 | -6.02% | 6,328 |
| Dec 4, 2025 | 5.74 | 6.01 | 5.28 | 5.81 | +7.59% | 15,238 |
| Dec 3, 2025 | 4.96 | 5.50 | 4.48 | 5.40 | +4.05% | 15,688 |
| Dec 2, 2025 | 5.94 | 5.94 | 4.99 | 5.19 | -4.60% | 9,247 |
| Dec 1, 2025 | 5.65 | 5.69 | 5.44 | 5.44 | +0.74% | 12,488 |
| Nov 28, 2025 | 5.40 | 5.74 | 5.11 | 5.40 | +1.76% | 19,687 |
| Nov 26, 2025 | 5.66 | 5.98 | 5.31 | 5.31 | -4.22% | 19,843 |
| Nov 25, 2025 | 4.86 | 5.59 | 4.86 | 5.54 | +14.46% | 40,273 |
| Nov 24, 2025 | 4.95 | 5.32 | 4.69 | 4.84 | +1.04% | 23,291 |
| Nov 21, 2025 | 4.38 | 5.16 | 4.38 | 4.79 | +6.21% | 23,164 |
| Nov 20, 2025 | 4.53 | 4.67 | 4.25 | 4.51 | -0.44% | 16,382 |
| Nov 19, 2025 | 4.39 | 4.63 | 4.20 | 4.53 | +1.57% | 3,931 |
| Nov 18, 2025 | 5.06 | 5.53 | 4.17 | 4.46 | -17.56% | 77,711 |
| Nov 17, 2025 | 6.03 | 6.20 | 5.26 | 5.41 | -12.74% | 55,617 |
| Nov 14, 2025 | 5.40 | 6.57 | 5.23 | 6.20 | +11.31% | 53,632 |
| Nov 13, 2025 | 5.34 | 5.76 | 4.93 | 5.57 | +6.10% | 48,993 |
| Nov 12, 2025 | 5.07 | 5.40 | 4.56 | 5.25 | -3.49% | 122,236 |
| Nov 11, 2025 | 6.50 | 6.59 | 4.95 | 5.44 | +10.34% | 2,757,448 |
| Nov 10, 2025 | 5.07 | 5.07 | 4.90 | 4.93 | -2.76% | 5,120 |
| Nov 7, 2025 | 4.87 | 5.07 | 4.87 | 5.07 | +1.60% | 1,994 |
Daily open, high, low, close and volume for Rain Enhancement Technologies Holdco, Inc. Class A Common Stock (RAIN). Showing 249 trading days. Unadjusted prices.