reAlpha Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.56	0.57	0.52	0.53	0.53	-4.66%	2,557,018
Dec 4, 2025	0.52	0.57	0.52	0.56	0.56	8.14%	4,688,609
Dec 3, 2025	0.50	0.52	0.49	0.52	0.52	0.76%	2,019,476
Dec 2, 2025	0.51	0.53	0.50	0.51	0.51	1.06%	1,871,126
Dec 1, 2025	0.52	0.52	0.48	0.51	0.51	-2.42%	2,469,488
Nov 28, 2025	0.54	0.54	0.51	0.52	0.52	0.68%	2,797,821
Nov 26, 2025	0.58	0.60	0.51	0.52	0.52	-2.00%	8,823,318
Nov 25, 2025	0.49	0.55	0.45	0.53	0.53	11.40%	7,681,938
Nov 24, 2025	0.44	0.51	0.44	0.47	0.47	4.01%	4,176,788
Nov 21, 2025	0.41	0.46	0.41	0.46	0.46	9.93%	3,288,795
Nov 20, 2025	0.45	0.47	0.41	0.42	0.42	-8.77%	5,224,883
Nov 19, 2025	0.47	0.49	0.44	0.46	0.46	-1.09%	3,515,701
Nov 18, 2025	0.44	0.49	0.44	0.46	0.46	3.05%	4,436,091
Nov 17, 2025	0.50	0.50	0.45	0.45	0.45	-6.73%	7,451,939
Nov 14, 2025	0.48	0.50	0.47	0.48	0.48	-4.30%	4,262,652
Nov 13, 2025	0.55	0.58	0.49	0.50	0.50	-13.58%	6,218,615
Nov 12, 2025	0.62	0.65	0.56	0.58	0.58	2.72%	16,608,267
Nov 11, 2025	0.50	0.58	0.50	0.56	0.56	9.59%	6,639,242
Nov 10, 2025	0.50	0.54	0.50	0.51	0.51	4.07%	4,538,980
Nov 7, 2025	0.49	0.51	0.46	0.49	0.49	-2.76%	5,938,912
Nov 6, 2025	0.54	0.55	0.49	0.51	0.51	-4.10%	6,255,659
Nov 5, 2025	0.52	0.55	0.51	0.53	0.53	1.71%	5,386,448
Nov 4, 2025	0.52	0.60	0.51	0.52	0.52	-3.68%	8,932,422
Nov 3, 2025	0.58	0.59	0.52	0.54	0.54	-12.85%	8,870,094
Oct 31, 2025	0.62	0.65	0.59	0.62	0.62	3.88%	6,891,743
Oct 30, 2025	0.65	0.66	0.50	0.60	0.60	-13.46%	14,503,885
Oct 29, 2025	0.73	0.76	0.67	0.69	0.69	-4.72%	11,327,837
Oct 28, 2025	0.78	0.79	0.65	0.72	0.72	-6.61%	18,797,841
Oct 27, 2025	0.90	0.93	0.75	0.78	0.78	1.39%	32,272,532
Oct 24, 2025	0.88	0.90	0.73	0.77	0.77	-22.42%	44,798,049
Oct 23, 2025	0.66	1.05	0.66	0.99	0.99	38.19%	142,484,485
Oct 22, 2025	1.11	1.30	0.70	0.71	0.71	-1.92%	326,343,516
Oct 21, 2025	0.46	0.80	0.46	0.73	0.73	61.37%	120,498,381
Oct 20, 2025	0.47	0.49	0.44	0.45	0.45	0.20%	7,005,822
Oct 17, 2025	0.43	0.46	0.41	0.45	0.45	4.85%	3,964,222
Oct 16, 2025	0.47	0.50	0.42	0.43	0.43	-12.10%	6,578,030
Oct 15, 2025	0.52	0.53	0.48	0.49	0.49	-4.25%	6,711,448
Oct 14, 2025	0.42	0.53	0.41	0.51	0.51	12.06%	14,529,171
Oct 13, 2025	0.48	0.48	0.45	0.46	0.46	-1.13%	5,905,094
Oct 10, 2025	0.47	0.51	0.45	0.46	0.46	-23.87%	19,993,370
Oct 9, 2025	0.61	0.62	0.57	0.60	0.60	-0.41%	8,574,470
Oct 8, 2025	0.58	0.65	0.55	0.61	0.61	4.44%	13,336,235
Oct 7, 2025	0.61	0.61	0.52	0.58	0.58	-9.20%	18,716,177
Oct 6, 2025	0.67	0.70	0.60	0.64	0.64	-5.89%	15,984,694
Oct 3, 2025	0.68	0.73	0.65	0.68	0.68	0.03%	9,766,032
Oct 2, 2025	0.72	0.73	0.65	0.68	0.68	-4.16%	9,847,368
Oct 1, 2025	0.74	0.75	0.69	0.71	0.71	-7.48%	12,119,717
Sep 30, 2025	0.77	0.78	0.73	0.77	0.77	1.59%	5,449,915
Sep 29, 2025	0.87	0.87	0.76	0.76	0.76	-10.91%	11,043,564
Sep 26, 2025	0.88	0.95	0.80	0.85	0.85	-6.94%	11,582,919