Skip to main content
reAlpha Tech Corp. (AIRE)
NASDAQ: AIRE · Real-Time Price · USD
0.318
-0.020 (-5.81%)
At close: Feb 27, 2026, 4:00 PM EST
0.323
+0.005 (1.70%)
After-hours: Feb 27, 2026, 7:53 PM EST

reAlpha Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.340.350.320.320.32-5.78%1,091,557
Feb 26, 20260.340.340.330.340.340.39%1,099,357
Feb 25, 20260.340.350.330.340.342.72%1,197,088
Feb 24, 20260.300.340.300.330.339.03%2,891,002
Feb 23, 20260.300.320.300.300.30-1.25%1,659,122
Feb 20, 20260.310.330.300.300.30-2.09%1,379,597
Feb 19, 20260.310.320.310.310.31-0.26%554,013
Feb 18, 20260.310.330.300.310.310.42%973,680
Feb 17, 20260.310.310.290.310.31-0.45%1,204,582
Feb 13, 20260.310.320.310.310.310.45%639,909
Feb 12, 20260.330.330.300.310.31-4.82%2,105,520
Feb 11, 20260.350.360.320.330.33-6.54%2,412,787
Feb 10, 20260.370.380.340.350.35-4.78%1,410,273
Feb 9, 20260.360.370.350.370.371.92%1,051,628
Feb 6, 20260.370.370.330.360.3614.77%2,364,667
Feb 5, 20260.350.360.280.310.31-13.40%2,329,618
Feb 4, 20260.370.380.350.360.36-3.68%2,014,844
Feb 3, 20260.390.390.350.380.38-2.34%3,651,323
Feb 2, 20260.370.400.370.380.381.67%1,870,074
Jan 30, 20260.390.400.380.380.38-4.98%1,849,020
Jan 29, 20260.410.410.380.400.40-3.38%3,190,878
Jan 28, 20260.420.430.410.410.41-1.56%1,287,973
Jan 27, 20260.410.420.400.420.423.70%2,570,763
Jan 26, 20260.420.430.400.400.40-5.58%3,186,052
Jan 23, 20260.430.440.420.430.43-3.61%2,490,658
Jan 22, 20260.450.460.440.440.442.12%2,002,892
Jan 21, 20260.430.450.420.430.43-0.78%2,510,244
Jan 20, 20260.440.450.430.440.44-2.43%2,173,480
Jan 16, 20260.460.470.440.450.45-2.06%2,968,564
Jan 15, 20260.470.470.440.460.46-3.18%2,401,800
Jan 14, 20260.450.470.450.470.472.96%2,334,528
Jan 13, 20260.480.480.440.460.46-4.18%4,153,026
Jan 12, 20260.500.500.430.480.48-9.66%7,333,560
Jan 9, 20260.500.550.460.530.5316.74%28,067,970
Jan 8, 20260.440.460.440.450.452.60%2,820,455
Jan 7, 20260.460.470.430.440.44-3.91%3,297,832
Jan 6, 20260.450.460.440.460.460.11%2,291,426
Jan 5, 20260.440.460.430.460.46-1.29%4,425,547
Jan 2, 20260.420.470.410.470.4711.70%4,745,242
Dec 31, 20250.430.430.400.420.42-4.07%6,080,186
Dec 30, 20250.410.440.410.430.434.77%4,524,868
Dec 29, 20250.450.450.420.420.42-10.71%5,320,009
Dec 26, 20250.470.470.430.460.462.65%4,983,755
Dec 24, 20250.460.480.430.450.45-10.74%6,102,165
Dec 23, 20250.580.600.480.510.519.38%54,851,852
Dec 22, 20250.460.500.460.460.465.43%3,257,230
Dec 19, 20250.450.470.440.440.441.48%2,835,714
Dec 18, 20250.430.470.430.430.430.95%2,472,509
Dec 17, 20250.460.480.430.430.43-5.63%2,172,656
Dec 16, 20250.460.480.450.460.461.13%1,983,404
Dec 15, 20250.490.510.450.450.45-9.58%3,720,838
Dec 12, 20250.510.530.500.500.50-3.86%1,952,144
Dec 11, 20250.520.530.500.520.52-0.61%2,577,406
Dec 10, 20250.550.560.520.520.52-6.57%1,838,304
Dec 9, 20250.530.560.530.560.565.99%2,985,755
Dec 8, 20250.530.550.510.530.53-1.57%3,133,055
Dec 5, 20250.560.570.520.530.53-4.66%2,557,018
Dec 4, 20250.520.570.520.560.568.14%4,688,609
Dec 3, 20250.500.520.490.520.520.76%2,019,476
Dec 2, 20250.510.530.500.510.511.06%1,871,126
Dec 1, 20250.520.520.480.510.51-2.42%2,469,488
Nov 28, 20250.540.540.510.520.520.68%2,797,821
Nov 26, 20250.580.600.510.520.52-2.00%8,823,318
Nov 25, 20250.490.550.450.530.5311.40%7,681,938
Nov 24, 20250.440.510.440.470.474.01%4,176,788
Nov 21, 20250.410.460.410.460.469.93%3,288,795
Nov 20, 20250.450.470.410.420.42-8.77%5,224,883
Nov 19, 20250.470.490.440.460.46-1.09%3,515,701
Nov 18, 20250.440.490.440.460.463.05%4,436,091
Nov 17, 20250.500.500.450.450.45-6.73%7,451,939
Nov 14, 20250.480.500.470.480.48-4.30%4,262,652
Nov 13, 20250.550.580.490.500.50-13.58%6,218,615
Nov 12, 20250.620.650.560.580.582.72%16,608,267
Nov 11, 20250.500.580.500.560.569.59%6,639,242
Nov 10, 20250.500.540.500.510.514.07%4,538,980
Nov 7, 20250.490.510.460.490.49-2.76%5,938,912
Nov 6, 20250.540.550.490.510.51-4.10%6,255,659
Nov 5, 20250.520.550.510.530.531.71%5,386,448
Nov 4, 20250.520.600.510.520.52-3.68%8,932,422
Nov 3, 20250.580.590.520.540.54-12.85%8,870,094
Oct 31, 20250.620.650.590.620.623.88%6,891,743
Oct 30, 20250.650.660.500.600.60-13.46%14,503,885
Oct 29, 20250.730.760.670.690.69-4.72%11,327,837
Oct 28, 20250.780.790.650.720.72-6.61%18,797,841
Oct 27, 20250.900.930.750.780.781.39%32,272,532
Oct 24, 20250.880.900.730.770.77-22.42%44,798,049
Oct 23, 20250.661.050.660.990.9938.19%142,484,485
Oct 22, 20251.111.300.700.710.71-1.92%326,343,516
Oct 21, 20250.460.800.460.730.7361.37%120,498,381
Oct 20, 20250.470.490.440.450.450.20%7,005,822
Oct 17, 20250.430.460.410.450.454.85%3,964,222
Oct 16, 20250.470.500.420.430.43-12.10%6,578,030
Oct 15, 20250.520.530.480.490.49-4.25%6,711,448
Oct 14, 20250.420.530.410.510.5112.06%14,529,171
Oct 13, 20250.480.480.450.460.46-1.13%5,905,094
Oct 10, 20250.470.510.450.460.46-23.87%19,993,370
Oct 9, 20250.610.620.570.600.60-0.41%8,574,470
Oct 8, 20250.580.650.550.610.614.44%13,336,235
Oct 7, 20250.610.610.520.580.58-9.20%18,716,177
Oct 6, 20250.670.700.600.640.64-5.89%15,984,694