Rain Enhancement Technologies Holdco IncRAINNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.55 | $2.55 | $2.29 | $2.29 | 19,445 |
| 1/30/2026 | $2.85 | $2.85 | $2.37 | $2.38 | 23,321 |
| 1/29/2026 | $2.83 | $3.01 | $2.74 | $2.74 | 7,008 |
| 1/28/2026 | $2.80 | $2.95 | $2.77 | $2.89 | 9,000 |
| 1/27/2026 | $2.87 | $2.91 | $2.80 | $2.90 | 3,583 |
| 1/26/2026 | $2.94 | $2.94 | $2.59 | $2.87 | 9,839 |
| 1/23/2026 | $3.01 | $3.01 | $2.85 | $2.93 | 13,843 |
| 1/22/2026 | $3.06 | $3.29 | $3.02 | $3.05 | 25,948 |
| 1/21/2026 | $3.52 | $3.58 | $3.14 | $3.14 | 7,489 |
| 1/20/2026 | $3.30 | $3.63 | $3.22 | $3.22 | 7,300 |
| 1/16/2026 | $3.35 | $3.50 | $3.35 | $3.36 | 6,439 |
| 1/15/2026 | $3.50 | $3.55 | $3.31 | $3.33 | 18,654 |
| 1/14/2026 | $3.49 | $3.54 | $3.46 | $3.50 | 15,114 |
| 1/13/2026 | $3.55 | $3.64 | $3.50 | $3.55 | 10,800 |
| 1/12/2026 | $3.62 | $3.73 | $3.45 | $3.59 | 41,925 |
| 1/9/2026 | $3.93 | $4.05 | $3.76 | $3.76 | 39,900 |
| 1/8/2026 | $4.01 | $4.03 | $3.76 | $3.92 | 12,415 |
| 1/7/2026 | $3.78 | $4.05 | $3.58 | $3.83 | 23,459 |
| 1/6/2026 | $4.08 | $4.29 | $3.69 | $3.81 | 91,500 |
| 1/5/2026 | $5.05 | $5.05 | $3.84 | $3.96 | 103,117 |
| 1/2/2026 | $5.75 | $5.75 | $4.93 | $5.00 | 44,542 |
| 12/31/2025 | $7.12 | $7.77 | $5.30 | $5.84 | 143,894 |
| 12/30/2025 | $7.90 | $8.19 | $6.89 | $8.13 | 63,080 |
| 12/29/2025 | $6.50 | $8.40 | $6.04 | $7.94 | 52,716 |
| 12/26/2025 | $7.02 | $7.02 | $6.58 | $6.59 | 19,112 |
| 12/24/2025 | $7.49 | $7.72 | $6.50 | $7.19 | 41,029 |
| 12/23/2025 | $8.00 | $8.13 | $7.50 | $7.55 | 58,738 |
| 12/22/2025 | $7.38 | $8.52 | $7.38 | $7.71 | 93,049 |
| 12/19/2025 | $6.53 | $7.40 | $6.53 | $7.32 | 37,389 |
| 12/18/2025 | $6.35 | $6.50 | $6.20 | $6.48 | 8,900 |
| 12/17/2025 | $6.35 | $6.41 | $5.84 | $5.91 | 17,844 |
| 12/16/2025 | $5.88 | $6.24 | $5.74 | $5.92 | 20,637 |
| 12/15/2025 | $6.62 | $6.94 | $6.02 | $6.04 | 41,300 |
| 12/12/2025 | $6.34 | $6.34 | $5.86 | $6.19 | 18,502 |
| 12/11/2025 | $6.34 | $6.63 | $6.05 | $6.26 | 38,207 |
| 12/10/2025 | $5.58 | $6.19 | $5.58 | $6.12 | 30,565 |
| 12/9/2025 | $5.72 | $5.72 | $5.49 | $5.56 | 9,452 |
| 12/8/2025 | $5.60 | $5.99 | $5.42 | $5.47 | 11,100 |
| 12/5/2025 | $5.96 | $6.00 | $5.46 | $5.46 | 6,328 |
| 12/4/2025 | $5.74 | $6.01 | $5.28 | $5.81 | 15,238 |
| 12/3/2025 | $4.96 | $5.50 | $4.48 | $5.40 | 15,700 |
| 12/2/2025 | $5.94 | $5.94 | $4.99 | $5.19 | 9,247 |
| 12/1/2025 | $5.65 | $5.69 | $5.44 | $5.44 | 12,500 |
| 11/28/2025 | $5.40 | $5.74 | $5.11 | $5.40 | 19,700 |
| 11/26/2025 | $5.66 | $5.98 | $5.31 | $5.31 | 19,843 |
| 11/25/2025 | $4.86 | $5.59 | $4.86 | $5.54 | 40,300 |
| 11/24/2025 | $4.95 | $5.32 | $4.69 | $4.84 | 23,291 |
| 11/21/2025 | $4.38 | $5.16 | $4.38 | $4.79 | 23,200 |
| 11/20/2025 | $4.53 | $4.67 | $4.25 | $4.51 | 16,400 |
| 11/19/2025 | $4.39 | $4.63 | $4.20 | $4.53 | 3,931 |
| 11/18/2025 | $5.06 | $5.53 | $4.17 | $4.46 | 77,711 |
| 11/17/2025 | $6.03 | $6.20 | $5.26 | $5.41 | 55,617 |
| 11/14/2025 | $5.40 | $6.57 | $5.23 | $6.20 | 53,632 |
| 11/13/2025 | $5.34 | $5.76 | $4.93 | $5.57 | 49,000 |
| 11/12/2025 | $5.07 | $5.40 | $4.56 | $5.25 | 122,236 |
| 11/11/2025 | $6.50 | $6.59 | $4.95 | $5.44 | 2.76M |
| 11/10/2025 | $5.07 | $5.07 | $4.90 | $4.93 | 5,120 |
| 11/7/2025 | $4.87 | $5.07 | $4.87 | $5.07 | 1,994 |
| 11/6/2025 | $5.00 | $5.15 | $4.99 | $4.99 | 1,704 |
| 11/5/2025 | $5.33 | $5.33 | $5.02 | $5.09 | 7,200 |
| 11/4/2025 | $5.50 | $5.50 | $5.07 | $5.10 | 1,100 |