MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RAIN — Rain Enhancement Technologies Holdco, Inc. Class A Common Stock
NasdaqRain Enhancement Technologies Holdco, Inc. Class A Common Stock
$0.75
+0.00(+0.00%)
- O
- 0.73
- H
- 0.82
- L
- 0.71
- V
- 69.59K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.75
Period Return-74.74%
Period High$9.58
Period Low$0.65
Avg Daily Volume299.5K
Total Trading Days365
RAIN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.73 | $0.82 | $0.71 | $0.75 | +$0.00 | +0.00% | 69,592 | $0.74 | $0.71 $0.82 |
| Oct 6, 2026 | $0.74 | $0.80 | $0.74 | $0.75 | $-0.02 | -2.10% | 58,076 | $0.76 | $0.74 $0.80 |
| Oct 5, 2026 | $0.77 | $0.78 | $0.73 | $0.76 | $-0.01 | -1.44% | 77,444 | $0.76 | $0.73 $0.78 |
| Oct 2, 2026 | $0.80 | $0.82 | $0.76 | $0.77 | $-0.06 | -7.70% | 124,489 | $0.78 | $0.76 $0.82 |
| Oct 1, 2026 | $0.85 | $0.85 | $0.79 | $0.84 | +$0.04 | +4.58% | 32,451 | $0.82 | $0.79 $0.85 |
| Sep 30, 2026 | $0.81 | $0.86 | $0.79 | $0.80 | +$0.01 | +1.14% | 46,143 | $0.83 | $0.79 $0.86 |
| Sep 29, 2026 | $0.87 | $0.89 | $0.76 | $0.79 | $-0.12 | -12.91% | 195,900 | $0.81 | $0.76 $0.89 |
| Sep 28, 2026 | $0.99 | $1.01 | $0.87 | $0.91 | $-0.09 | -9.13% | 123,669 | $0.93 | $0.87 $1.01 |
| Sep 25, 2026 | $0.99 | $1.06 | $0.97 | $1.00 | $-0.01 | -1.03% | 277,301 | $1.02 | $0.97 $1.06 |
| Sep 24, 2026 | $0.99 | $1.06 | $0.95 | $1.01 | +$0.00 | +0.00% | 447,457 | $1.00 | $0.95 $1.06 |
| Sep 23, 2026 | $0.88 | $1.08 | $0.85 | $1.01 | $-0.01 | -0.98% | 4,091,925 | $0.98 | $0.85 $1.08 |
| Sep 22, 2026 | $0.68 | $1.54 | $0.68 | $1.02 | +$0.36 | +54.31% | 64,047,322 | $1.07 | $0.68 $1.54 |
| Sep 21, 2026 | $0.66 | $0.71 | $0.66 | $0.66 | $-0.00 | -0.65% | 70,281 | $0.68 | $0.66 $0.71 |
| Sep 18, 2026 | $0.70 | $0.72 | $0.65 | $0.67 | $-0.02 | -2.49% | 81,584 | $0.68 | $0.65 $0.72 |
| Sep 17, 2026 | $0.67 | $0.74 | $0.67 | $0.68 | +$0.01 | +1.91% | 90,362 | $0.70 | $0.67 $0.74 |
| Sep 16, 2026 | $0.72 | $0.73 | $0.66 | $0.67 | $-0.05 | -7.07% | 108,958 | $0.68 | $0.66 $0.73 |
| Sep 15, 2026 | $0.73 | $0.73 | $0.69 | $0.72 | $-0.00 | -0.08% | 42,308 | $0.70 | $0.69 $0.73 |
| Sep 14, 2026 | $0.72 | $0.75 | $0.66 | $0.72 | $-0.02 | -2.44% | 214,577 | $0.69 | $0.66 $0.75 |
| Sep 11, 2026 | $0.74 | $0.78 | $0.71 | $0.74 | $-0.02 | -3.08% | 90,109 | $0.74 | $0.71 $0.78 |
| Sep 10, 2026 | $0.72 | $0.78 | $0.70 | $0.76 | +$0.05 | +7.59% | 93,469 | $0.73 | $0.70 $0.78 |
| Sep 9, 2026 | $0.79 | $0.82 | $0.70 | $0.71 | $-0.11 | -13.57% | 215,470 | $0.77 | $0.70 $0.82 |
| Sep 8, 2026 | $0.84 | $0.87 | $0.75 | $0.82 | $-0.03 | -3.67% | 195,541 | $0.83 | $0.75 $0.87 |
| Sep 4, 2026 | $0.88 | $0.92 | $0.85 | $0.85 | $-0.01 | -1.66% | 101,413 | $0.87 | $0.85 $0.92 |
| Sep 3, 2026 | $0.90 | $0.94 | $0.86 | $0.87 | +$0.01 | +0.63% | 93,682 | $0.88 | $0.86 $0.94 |
| Sep 2, 2026 | $0.79 | $0.90 | $0.79 | $0.86 | $-0.03 | -3.08% | 243,701 | $0.83 | $0.79 $0.90 |
| Sep 1, 2026 | $0.90 | $1.08 | $0.83 | $0.89 | $-0.02 | -1.93% | 1,630,296 | $0.97 | $0.83 $1.08 |
| Aug 31, 2026 | $0.97 | $0.97 | $0.90 | $0.91 | $-0.08 | -8.12% | 40,515 | $0.92 | $0.90 $0.97 |
| Aug 28, 2026 | $1.03 | $1.04 | $0.97 | $0.99 | $-0.03 | -2.48% | 108,893 | $1.00 | $0.97 $1.04 |
| Aug 27, 2026 | $1.09 | $1.09 | $1.01 | $1.01 | $-0.04 | -3.81% | 66,016 | $1.02 | $1.01 $1.09 |
| Aug 26, 2026 | $1.10 | $1.12 | $1.01 | $1.05 | $-0.12 | -10.26% | 369,307 | $1.08 | $1.01 $1.12 |