Rain Enhancement Technologies Holdco, Inc. - Class A Common Stock (RAIN)
2.5700
-0.0400 (-1.53%)
NASDAQ · Last Trade: Feb 27th, 4:36 PM EST
Historical Prices For Rain Enhancement Technologies Holdco, Inc. - Class A Common Stock (RAIN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/26/2026 | 2.59 | 2.61 | 2.54 | 2.61 | 5,936 | 2.61 |
| 2/25/2026 | 2.69 | 2.84 | 2.55 | 2.58 | 8,265 | 2.58 |
| 2/24/2026 | 2.70 | 2.75 | 2.52 | 2.52 | 11,317 | 2.52 |
| 2/23/2026 | 2.55 | 2.98 | 2.51 | 2.51 | 9,676 | 2.51 |
| 2/20/2026 | 2.65 | 2.69 | 2.59 | 2.59 | 8,980 | 2.59 |
| 2/19/2026 | 2.61 | 2.78 | 2.57 | 2.63 | 18,433 | 2.63 |
| 2/18/2026 | 2.85 | 2.85 | 2.55 | 2.62 | 21,211 | 2.62 |
| 2/17/2026 | 3.00 | 3.00 | 2.55 | 2.84 | 55,494 | 2.84 |
| 2/13/2026 | 2.44 | 3.04 | 2.44 | 2.78 | 379,781 | 2.78 |
| 2/12/2026 | 2.28 | 2.39 | 2.24 | 2.24 | 39,575 | 2.24 |
| 2/11/2026 | 2.21 | 2.23 | 2.11 | 2.19 | 17,329 | 2.19 |
| 2/10/2026 | 2.14 | 2.25 | 2.07 | 2.20 | 5,428 | 2.20 |
| 2/09/2026 | 2.27 | 2.28 | 2.10 | 2.15 | 10,076 | 2.15 |
| 2/06/2026 | 2.23 | 2.41 | 2.18 | 2.19 | 5,015 | 2.19 |
| 2/05/2026 | 2.30 | 2.40 | 2.25 | 2.25 | 9,024 | 2.25 |
| 2/04/2026 | 2.33 | 2.35 | 2.20 | 2.20 | 5,061 | 2.20 |
| 2/03/2026 | 2.35 | 2.38 | 2.25 | 2.25 | 5,530 | 2.25 |
| 2/02/2026 | 2.55 | 2.55 | 2.29 | 2.29 | 19,446 | 2.29 |
| 1/30/2026 | 2.85 | 2.85 | 2.37 | 2.38 | 23,321 | 2.38 |
| 1/29/2026 | 2.83 | 3.01 | 2.74 | 2.74 | 6,706 | 2.74 |
| 1/28/2026 | 2.80 | 2.95 | 2.77 | 2.89 | 8,995 | 2.89 |
| 1/27/2026 | 2.87 | 2.91 | 2.80 | 2.90 | 3,485 | 2.90 |
| 1/26/2026 | 2.94 | 2.94 | 2.59 | 2.87 | 9,070 | 2.87 |
| 1/23/2026 | 3.01 | 3.01 | 2.85 | 2.93 | 13,843 | 2.93 |
| 1/22/2026 | 3.06 | 3.29 | 3.02 | 3.05 | 25,948 | 3.05 |
| 1/21/2026 | 3.52 | 3.58 | 3.14 | 3.14 | 7,444 | 3.14 |
| 1/20/2026 | 3.30 | 3.63 | 3.22 | 3.22 | 7,282 | 3.22 |
| 1/16/2026 | 3.35 | 3.50 | 3.35 | 3.36 | 6,439 | 3.36 |
| 1/15/2026 | 3.50 | 3.55 | 3.31 | 3.33 | 18,553 | 3.33 |
| 1/14/2026 | 3.49 | 3.54 | 3.46 | 3.50 | 15,114 | 3.50 |
| 1/13/2026 | 3.55 | 3.64 | 3.50 | 3.54 | 10,112 | 3.54 |
| 1/12/2026 | 3.62 | 3.73 | 3.45 | 3.59 | 40,705 | 3.59 |
| 1/09/2026 | 3.93 | 4.05 | 3.76 | 3.76 | 39,857 | 3.76 |
| 1/08/2026 | 4.01 | 4.03 | 3.76 | 3.92 | 12,313 | 3.92 |
| 1/07/2026 | 3.78 | 4.05 | 3.58 | 3.83 | 23,325 | 3.83 |
| 1/06/2026 | 4.08 | 4.29 | 3.69 | 3.81 | 91,493 | 3.81 |
| 1/05/2026 | 5.05 | 5.05 | 3.84 | 3.96 | 102,823 | 3.96 |
| 1/02/2026 | 5.75 | 5.75 | 4.93 | 5.00 | 44,542 | 5.00 |
| 12/31/2025 | 7.12 | 7.77 | 5.30 | 5.84 | 143,894 | 5.84 |
| 12/30/2025 | 7.90 | 8.19 | 6.89 | 8.13 | 62,926 | 8.13 |
| 12/29/2025 | 6.50 | 8.40 | 6.04 | 7.94 | 52,562 | 7.94 |
| 12/26/2025 | 7.02 | 7.02 | 6.58 | 6.58 | 19,112 | 6.58 |
| 12/24/2025 | 7.49 | 7.72 | 6.50 | 7.19 | 41,029 | 7.19 |
| 12/23/2025 | 8.00 | 8.13 | 7.50 | 7.55 | 56,547 | 7.55 |
| 12/22/2025 | 7.38 | 8.52 | 7.38 | 7.71 | 92,613 | 7.71 |
| 12/19/2025 | 6.53 | 7.40 | 6.53 | 7.32 | 37,389 | 7.32 |
| 12/18/2025 | 6.35 | 6.50 | 6.20 | 6.48 | 7,932 | 6.48 |
| 12/17/2025 | 6.35 | 6.41 | 5.84 | 5.91 | 17,312 | 5.91 |
| 12/16/2025 | 5.88 | 6.24 | 5.74 | 5.92 | 20,469 | 5.92 |
| 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 |