Rain Enhancement Technologies Holdco, Inc. - Class A Common Stock (RAIN)
2.1400
+0.0400 (1.90%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/21/2025 | 2.01 | 2.25 | 1.95 | 2.14 | 27,476 | 2.14 |
| 3/20/2025 | 2.00 | 2.20 | 2.00 | 2.10 | 10,682 | 2.10 |
| 3/19/2025 | 2.41 | 2.41 | 2.17 | 2.18 | 6,823 | 2.18 |
| 3/18/2025 | 1.96 | 2.21 | 1.96 | 2.18 | 9,995 | 2.18 |
| 3/17/2025 | 2.14 | 2.14 | 1.80 | 1.93 | 11,470 | 1.93 |
| 3/14/2025 | 2.09 | 2.22 | 1.97 | 1.97 | 5,665 | 1.97 |
| 3/13/2025 | 2.12 | 2.29 | 1.94 | 2.09 | 18,811 | 2.09 |
| 3/12/2025 | 1.94 | 2.36 | 1.75 | 2.13 | 18,728 | 2.13 |
| 3/11/2025 | 1.82 | 2.21 | 1.79 | 1.90 | 27,183 | 1.90 |
| 3/10/2025 | 1.92 | 2.19 | 1.82 | 1.86 | 8,154 | 1.86 |
| 3/07/2025 | 1.93 | 2.00 | 1.86 | 1.91 | 5,067 | 1.91 |
| 3/06/2025 | 2.20 | 2.20 | 1.99 | 1.99 | 4,951 | 1.99 |
| 3/05/2025 | 2.09 | 2.22 | 2.03 | 2.06 | 13,334 | 2.06 |
| 3/04/2025 | 2.27 | 2.27 | 1.85 | 2.15 | 20,363 | 2.15 |
| 3/03/2025 | 2.28 | 2.44 | 2.18 | 2.27 | 1,180 | 2.27 |
| 2/28/2025 | 2.55 | 2.64 | 2.16 | 2.30 | 19,602 | 2.30 |
| 2/27/2025 | 2.27 | 2.55 | 2.20 | 2.55 | 20,000 | 2.55 |
| 2/26/2025 | 2.25 | 2.32 | 2.19 | 2.31 | 4,831 | 2.31 |
| 2/25/2025 | 2.38 | 2.40 | 2.33 | 2.34 | 6,566 | 2.34 |
| 2/24/2025 | 2.87 | 2.87 | 2.46 | 2.46 | 3,188 | 2.46 |
| 2/21/2025 | 3.14 | 3.14 | 2.60 | 2.64 | 13,803 | 2.64 |
| 2/20/2025 | 2.71 | 3.28 | 2.66 | 2.66 | 30,075 | 2.66 |
| 2/19/2025 | 2.78 | 2.78 | 2.60 | 2.63 | 3,464 | 2.63 |
| 2/18/2025 | 2.90 | 2.91 | 2.59 | 2.83 | 13,829 | 2.83 |
| 2/14/2025 | 3.10 | 3.10 | 2.96 | 2.96 | 14,013 | 2.96 |
| 2/13/2025 | 3.30 | 3.34 | 3.07 | 3.10 | 10,191 | 3.10 |
| 2/12/2025 | 3.20 | 3.57 | 3.09 | 3.47 | 25,264 | 3.47 |
| 2/11/2025 | 3.53 | 3.87 | 3.01 | 3.29 | 159,877 | 3.29 |
| 2/10/2025 | 3.45 | 3.61 | 3.10 | 3.23 | 130,731 | 3.23 |
| 2/07/2025 | 3.58 | 3.67 | 3.35 | 3.51 | 7,441 | 3.51 |
| 2/06/2025 | 3.83 | 3.83 | 3.55 | 3.56 | 3,215 | 3.56 |
| 2/05/2025 | 3.66 | 3.92 | 3.65 | 3.88 | 2,436 | 3.88 |
| 2/04/2025 | 3.73 | 3.80 | 3.52 | 3.65 | 8,178 | 3.65 |
| 2/03/2025 | 3.74 | 3.94 | 3.58 | 3.68 | 17,462 | 3.68 |
| 1/31/2025 | 3.73 | 4.16 | 3.60 | 3.74 | 13,782 | 3.74 |
| 1/30/2025 | 4.01 | 4.11 | 3.66 | 3.86 | 32,733 | 3.86 |
| 1/29/2025 | 3.86 | 4.11 | 3.45 | 4.02 | 48,039 | 4.02 |
| 1/28/2025 | 3.70 | 4.24 | 3.70 | 3.89 | 53,336 | 3.89 |
| 1/27/2025 | 3.80 | 4.24 | 3.67 | 4.04 | 58,779 | 4.04 |
| 1/24/2025 | 4.14 | 4.14 | 3.82 | 3.90 | 3,864 | 3.90 |
| 1/23/2025 | 4.18 | 4.17 | 4.01 | 4.14 | 2,580 | 4.14 |
| 1/22/2025 | 4.16 | 4.18 | 4.06 | 4.17 | 10,488 | 4.17 |
| 1/21/2025 | 4.05 | 4.24 | 4.05 | 4.20 | 17,713 | 4.20 |
| 1/17/2025 | 3.95 | 4.27 | 3.95 | 4.12 | 8,035 | 4.12 |
| 1/16/2025 | 3.98 | 3.99 | 3.80 | 3.83 | 2,955 | 3.83 |
| 1/15/2025 | 4.33 | 4.64 | 3.80 | 3.86 | 15,982 | 3.86 |
| 1/14/2025 | 4.84 | 5.14 | 4.22 | 4.33 | 9,073 | 4.33 |
| 1/13/2025 | 5.22 | 5.42 | 4.81 | 5.01 | 70,739 | 5.01 |
| 1/10/2025 | 4.92 | 5.62 | 4.81 | 5.45 | 57,388 | 5.45 |
| 1/08/2025 | 4.50 | 4.95 | 4.39 | 4.70 | 26,141 | 4.70 |
| 1/07/2025 | 4.99 | 5.33 | 4.89 | 4.99 | 19,284 | 4.99 |
| 1/06/2025 | 5.30 | 5.44 | 4.40 | 5.05 | 60,063 | 5.05 |
| 1/03/2025 | 5.94 | 6.46 | 5.14 | 5.84 | 161,149 | 5.84 |
| 1/02/2025 | 10.48 | 10.84 | 4.91 | 7.30 | 274,778 | 7.30 |