Rain Enhancement Technologies Holdco, Inc. - Class A Common Stock (RAIN)
5.0100
-0.1500 (-2.91%)
NASDAQ · Last Trade: Oct 16th, 6:11 PM EDT
Historical Prices For Rain Enhancement Technologies Holdco, Inc. - Class A Common Stock (RAIN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 9/15/2025 | 5.98 | 6.71 | 5.79 | 6.71 | 22,172 | 6.71 |
| 9/12/2025 | 6.12 | 7.00 | 5.47 | 6.17 | 55,716 | 6.17 |
| 9/11/2025 | 5.72 | 6.83 | 5.26 | 6.83 | 36,613 | 6.83 |
| 9/10/2025 | 5.44 | 5.70 | 5.25 | 5.64 | 13,954 | 5.64 |
| 9/09/2025 | 5.40 | 5.90 | 5.00 | 5.45 | 47,562 | 5.45 |
| 9/08/2025 | 5.00 | 6.46 | 4.80 | 6.11 | 175,215 | 6.11 |
| 9/05/2025 | 4.75 | 4.95 | 4.40 | 4.40 | 10,629 | 4.40 |
| 9/04/2025 | 5.19 | 5.28 | 4.53 | 4.55 | 12,137 | 4.55 |
| 9/03/2025 | 4.90 | 5.02 | 4.42 | 4.97 | 15,520 | 4.97 |
| 9/02/2025 | 3.95 | 5.02 | 3.91 | 4.38 | 49,755 | 4.38 |
| 8/28/2025 | 3.48 | 0.00 | 3.85 | 3.85 | 3,003 | 3.85 |
| 8/27/2025 | 3.54 | 3.61 | 3.48 | 3.48 | 2,331 | 3.48 |
| 8/26/2025 | 3.52 | 3.86 | 3.52 | 3.52 | 4,967 | 3.52 |
| 8/25/2025 | 3.25 | 3.51 | 3.25 | 3.51 | 2,201 | 3.51 |
| 8/22/2025 | 3.30 | 3.50 | 3.30 | 3.50 | 1,523 | 3.50 |
| 8/21/2025 | 3.23 | 3.23 | 3.23 | 3.23 | 309 | 3.23 |
| 8/20/2025 | 3.13 | 3.41 | 3.12 | 3.23 | 1,986 | 3.23 |
| 8/19/2025 | 3.20 | 3.20 | 3.10 | 3.10 | 1,632 | 3.10 |
| 8/18/2025 | 3.41 | 3.41 | 3.15 | 3.15 | 1,274 | 3.15 |
| 8/14/2025 | 3.47 | 0.00 | 3.47 | 3.25 | 355 | 3.25 |
| 8/13/2025 | 3.40 | 3.47 | 3.16 | 3.47 | 1,142 | 3.47 |
| 8/12/2025 | 3.45 | 3.47 | 3.40 | 3.47 | 2,487 | 3.47 |
| 8/11/2025 | 3.44 | 3.70 | 3.30 | 3.45 | 11,559 | 3.45 |
| 8/08/2025 | 3.61 | 3.74 | 3.27 | 3.29 | 3,960 | 3.29 |
| 8/07/2025 | 3.61 | 3.61 | 3.53 | 3.56 | 2,022 | 3.56 |
| 8/06/2025 | 3.90 | 3.90 | 3.60 | 3.65 | 3,032 | 3.65 |
| 8/05/2025 | 3.75 | 3.80 | 3.26 | 3.57 | 4,167 | 3.57 |
| 8/04/2025 | 3.80 | 3.85 | 3.76 | 3.76 | 1,861 | 3.76 |
| 8/01/2025 | 3.64 | 3.80 | 3.56 | 3.80 | 2,913 | 3.80 |
| 7/31/2025 | 3.75 | 3.80 | 3.71 | 3.80 | 3,292 | 3.80 |
| 7/30/2025 | 3.90 | 3.98 | 3.68 | 3.90 | 4,416 | 3.90 |
| 7/29/2025 | 3.74 | 4.05 | 3.53 | 3.79 | 11,873 | 3.79 |
| 7/28/2025 | 3.43 | 3.75 | 3.43 | 3.75 | 5,180 | 3.75 |
| 7/25/2025 | 3.70 | 3.80 | 3.60 | 3.72 | 3,989 | 3.72 |
| 7/24/2025 | 3.65 | 3.77 | 3.65 | 3.71 | 3,848 | 3.71 |
| 7/23/2025 | 3.89 | 3.97 | 3.77 | 3.77 | 1,265 | 3.77 |
| 7/22/2025 | 3.88 | 3.97 | 3.64 | 3.89 | 3,574 | 3.89 |
| 7/21/2025 | 3.69 | 3.88 | 3.69 | 3.88 | 2,472 | 3.88 |
| 7/18/2025 | 3.63 | 3.90 | 3.43 | 3.90 | 7,466 | 3.90 |
| 7/17/2025 | 3.65 | 3.76 | 3.53 | 3.63 | 3,771 | 3.63 |