Rain Enhancement Technologies Holdco, Inc. - Class A Common Stock (RAIN)
6.0400
-0.1500 (-2.42%)
NASDAQ · Last Trade: Dec 15th, 10:19 PM EST
Historical Prices For Rain Enhancement Technologies Holdco, Inc. - Class A Common Stock (RAIN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 6.62 | 6.94 | 6.02 | 6.04 | 39,084 | 6.04 |
| 12/12/2025 | 6.34 | 6.34 | 5.86 | 6.19 | 18,502 | 6.19 |
| 12/11/2025 | 6.34 | 6.63 | 6.05 | 6.26 | 38,083 | 6.26 |
| 12/10/2025 | 5.58 | 6.19 | 5.58 | 6.12 | 30,496 | 6.12 |
| 12/09/2025 | 5.72 | 5.72 | 5.49 | 5.56 | 9,443 | 5.56 |
| 12/08/2025 | 5.60 | 5.99 | 5.42 | 5.47 | 10,640 | 5.47 |
| 12/05/2025 | 5.96 | 6.00 | 5.46 | 5.46 | 6,328 | 5.46 |
| 12/04/2025 | 5.74 | 6.01 | 5.28 | 5.81 | 15,238 | 5.81 |
| 12/03/2025 | 4.96 | 5.50 | 4.48 | 5.40 | 15,688 | 5.40 |
| 12/02/2025 | 5.94 | 5.94 | 4.99 | 5.19 | 9,247 | 5.19 |
| 12/01/2025 | 5.65 | 5.69 | 5.44 | 5.44 | 12,488 | 5.44 |
| 11/28/2025 | 5.40 | 5.74 | 5.11 | 5.40 | 19,687 | 5.40 |
| 11/26/2025 | 5.66 | 5.98 | 5.31 | 5.31 | 19,843 | 5.31 |
| 11/25/2025 | 4.86 | 5.59 | 4.86 | 5.54 | 40,273 | 5.54 |
| 11/24/2025 | 4.95 | 5.32 | 4.69 | 4.84 | 23,237 | 4.84 |
| 11/21/2025 | 4.38 | 5.16 | 4.38 | 4.79 | 23,164 | 4.79 |
| 11/20/2025 | 4.53 | 4.67 | 4.25 | 4.51 | 16,380 | 4.51 |
| 11/19/2025 | 4.39 | 4.63 | 4.20 | 4.53 | 3,931 | 4.53 |
| 11/18/2025 | 5.06 | 5.53 | 4.17 | 4.46 | 77,691 | 4.46 |
| 11/17/2025 | 6.03 | 6.20 | 5.26 | 5.41 | 55,617 | 5.41 |
| 11/14/2025 | 5.40 | 6.57 | 5.23 | 6.20 | 53,632 | 6.20 |
| 11/13/2025 | 5.34 | 5.76 | 4.93 | 5.57 | 48,211 | 5.57 |
| 11/12/2025 | 5.07 | 5.40 | 4.56 | 5.25 | 122,224 | 5.25 |
| 11/11/2025 | 6.50 | 6.59 | 4.95 | 5.44 | 2,745,182 | 5.44 |
| 11/10/2025 | 5.07 | 5.07 | 4.90 | 4.93 | 4,583 | 4.93 |
| 11/07/2025 | 4.87 | 5.07 | 4.87 | 5.07 | 1,994 | 5.07 |
| 11/06/2025 | 5.00 | 5.15 | 4.99 | 4.99 | 1,704 | 4.99 |
| 11/05/2025 | 5.33 | 5.33 | 5.02 | 5.09 | 7,150 | 5.09 |
| 11/04/2025 | 5.50 | 5.50 | 5.07 | 5.10 | 1,075 | 5.10 |
| 11/03/2025 | 5.26 | 5.64 | 4.99 | 5.34 | 4,264 | 5.34 |
| 10/31/2025 | 5.10 | 5.90 | 5.01 | 5.26 | 16,218 | 5.26 |
| 10/30/2025 | 5.81 | 5.81 | 5.67 | 5.79 | 3,005 | 5.79 |
| 10/29/2025 | 5.95 | 6.05 | 5.78 | 5.93 | 7,119 | 5.93 |
| 10/28/2025 | 5.92 | 6.87 | 5.72 | 6.00 | 86,622 | 6.00 |
| 10/27/2025 | 5.73 | 6.03 | 5.63 | 5.82 | 5,362 | 5.82 |
| 10/24/2025 | 5.64 | 6.00 | 5.50 | 5.91 | 13,373 | 5.91 |
| 10/23/2025 | 5.90 | 5.90 | 5.63 | 5.82 | 8,324 | 5.82 |
| 10/22/2025 | 5.91 | 6.03 | 5.45 | 6.00 | 53,276 | 6.00 |
| 10/21/2025 | 5.50 | 5.60 | 4.95 | 5.45 | 12,330 | 5.45 |
| 10/20/2025 | 4.99 | 5.65 | 4.76 | 5.65 | 19,195 | 5.65 |
| 10/17/2025 | 5.00 | 5.44 | 4.68 | 4.97 | 24,493 | 4.97 |
| 10/16/2025 | 5.34 | 5.50 | 5.01 | 5.01 | 18,890 | 5.01 |
| 10/15/2025 | 4.71 | 6.66 | 4.58 | 5.16 | 142,415 | 5.16 |
| 10/14/2025 | 5.09 | 5.09 | 4.55 | 4.75 | 4,672 | 4.75 |
| 10/13/2025 | 4.71 | 5.56 | 4.62 | 4.80 | 8,864 | 4.80 |
| 10/10/2025 | 5.57 | 5.57 | 4.66 | 4.80 | 9,685 | 4.80 |
| 10/09/2025 | 5.52 | 5.52 | 5.52 | 5.52 | 7,207 | 5.52 |
| 10/08/2025 | 5.18 | 5.18 | 5.11 | 5.15 | 3,160 | 5.15 |
| 10/07/2025 | 5.14 | 5.30 | 4.99 | 5.09 | 8,387 | 5.09 |
| 10/06/2025 | 5.03 | 5.03 | 4.63 | 4.90 | 5,779 | 4.90 |
| 10/03/2025 | 5.23 | 5.42 | 4.63 | 4.83 | 7,034 | 4.83 |
| 10/02/2025 | 5.25 | 5.38 | 5.03 | 5.03 | 6,817 | 5.03 |
| 10/01/2025 | 5.62 | 5.62 | 5.23 | 5.23 | 2,965 | 5.23 |
| 9/30/2025 | 5.29 | 5.75 | 5.21 | 5.53 | 6,586 | 5.53 |
| 9/29/2025 | 5.17 | 5.78 | 5.07 | 5.55 | 18,170 | 5.55 |
| 9/26/2025 | 4.99 | 5.26 | 4.74 | 5.26 | 16,713 | 5.26 |
| 9/25/2025 | 4.99 | 5.48 | 4.75 | 5.03 | 24,887 | 5.03 |
| 9/24/2025 | 5.09 | 5.47 | 4.50 | 4.74 | 18,496 | 4.74 |
| 9/23/2025 | 5.10 | 6.00 | 5.10 | 5.27 | 22,759 | 5.27 |
| 9/22/2025 | 5.10 | 5.37 | 4.72 | 5.12 | 9,708 | 5.12 |
| 9/19/2025 | 4.94 | 5.47 | 4.57 | 5.24 | 29,442 | 5.24 |
| 9/18/2025 | 5.38 | 5.38 | 4.85 | 4.85 | 16,270 | 4.85 |
| 9/17/2025 | 5.88 | 6.13 | 5.50 | 5.51 | 12,171 | 5.51 |
| 9/16/2025 | 6.40 | 6.40 | 5.47 | 5.95 | 24,828 | 5.95 |