reAlpha Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.88	0.95	0.80	0.85	0.85	-6.94%	11,582,919
Sep 25, 2025	0.92	1.02	0.80	0.91	0.91	-4.35%	21,803,759
Sep 24, 2025	0.75	0.99	0.73	0.95	0.95	35.94%	28,649,670
Sep 23, 2025	0.86	0.91	0.67	0.70	0.70	-24.69%	23,548,789
Sep 22, 2025	0.87	0.94	0.81	0.93	0.93	-6.35%	13,780,519
Sep 19, 2025	1.15	1.16	0.76	0.99	0.99	-11.33%	37,515,631
Sep 18, 2025	1.27	1.30	1.05	1.12	1.12	-10.40%	28,774,877
Sep 17, 2025	1.22	1.42	1.16	1.25	1.25	-1.57%	42,192,933
Sep 16, 2025	1.28	1.33	1.15	1.27	1.27	-1.55%	18,952,580
Sep 15, 2025	1.45	1.55	1.13	1.29	1.29	-11.03%	63,083,650
Sep 12, 2025	1.44	1.80	1.32	1.45	1.45	17.89%	105,057,223
Sep 11, 2025	0.87	1.37	0.81	1.23	1.23	75.71%	164,426,314
Sep 10, 2025	0.55	0.79	0.53	0.70	0.70	40.00%	78,905,574
Sep 9, 2025	0.50	0.53	0.48	0.50	0.50	6.27%	13,475,137
Sep 8, 2025	0.45	0.57	0.44	0.47	0.47	16.00%	38,751,573
Sep 5, 2025	0.40	0.42	0.38	0.41	0.41	6.54%	6,679,625
Sep 4, 2025	0.38	0.41	0.37	0.38	0.38	-4.13%	5,794,526
Sep 3, 2025	0.42	0.43	0.39	0.40	0.40	-4.77%	8,835,087
Sep 2, 2025	0.40	0.43	0.39	0.42	0.42	7.34%	7,481,631
Aug 29, 2025	0.46	0.47	0.39	0.39	0.39	-0.38%	25,247,001
Aug 28, 2025	0.37	0.41	0.35	0.39	0.39	13.01%	12,397,092
Aug 27, 2025	0.37	0.38	0.34	0.35	0.35	-6.70%	8,424,810
Aug 26, 2025	0.38	0.42	0.36	0.37	0.37	-8.21%	7,732,438
Aug 25, 2025	0.39	0.44	0.34	0.40	0.40	8.98%	19,856,583
Aug 22, 2025	0.32	0.38	0.32	0.37	0.37	13.78%	7,844,963
Aug 21, 2025	0.33	0.35	0.31	0.33	0.33	-4.24%	4,844,772
Aug 20, 2025	0.35	0.36	0.33	0.34	0.34	-5.46%	2,491,905
Aug 19, 2025	0.37	0.39	0.35	0.36	0.36	-7.95%	4,173,324
Aug 18, 2025	0.38	0.41	0.36	0.39	0.39	2.63%	5,818,197
Aug 15, 2025	0.39	0.40	0.36	0.38	0.38	4.25%	7,741,537
Aug 14, 2025	0.41	0.45	0.36	0.36	0.36	1.70%	48,838,438
Aug 13, 2025	0.33	0.36	0.33	0.36	0.36	8.28%	2,897,011
Aug 12, 2025	0.33	0.34	0.33	0.33	0.33	-2.65%	2,541,917
Aug 11, 2025	0.35	0.36	0.33	0.34	0.34	0.29%	3,105,825
Aug 8, 2025	0.35	0.37	0.33	0.34	0.34	-0.44%	3,025,012
Aug 7, 2025	0.35	0.36	0.33	0.34	0.34	-6.09%	3,503,603
Aug 6, 2025	0.36	0.38	0.35	0.36	0.36	-3.00%	2,450,347
Aug 5, 2025	0.37	0.39	0.36	0.37	0.37	-4.15%	3,080,562
Aug 4, 2025	0.39	0.40	0.35	0.39	0.39	5.63%	4,908,940
Aug 1, 2025	0.36	0.39	0.36	0.37	0.37	-0.83%	3,764,005
Jul 31, 2025	0.38	0.41	0.36	0.37	0.37	-7.37%	4,187,404
Jul 30, 2025	0.38	0.45	0.38	0.40	0.40	8.36%	10,287,749
Jul 29, 2025	0.37	0.39	0.35	0.37	0.37	-10.91%	6,870,309
Jul 28, 2025	0.45	0.45	0.41	0.42	0.42	-0.64%	8,068,865
Jul 25, 2025	0.47	0.50	0.40	0.42	0.42	-7.46%	18,126,229
Jul 24, 2025	0.44	0.57	0.41	0.45	0.45	26.98%	171,859,483
Jul 23, 2025	0.39	0.40	0.35	0.36	0.36	-21.11%	35,644,476
Jul 22, 2025	0.51	0.51	0.37	0.45	0.45	-46.80%	63,826,734
Jul 21, 2025	0.27	0.98	0.25	0.85	0.85	347.21%	746,728,257
Jul 18, 2025	0.17	0.23	0.16	0.19	0.19	22.58%	68,722,422