Skip to main content
reAlpha Tech Corp. (AIRE)
NASDAQ: AIRE · Real-Time Price · USD
0.534
-0.026 (-4.66%)
At close: Dec 5, 2025, 4:00 PM EST
0.535
+0.001 (0.13%)
After-hours: Dec 5, 2025, 7:57 PM EST

reAlpha Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 20250.680.730.650.680.680.03%9,766,032
Oct 2, 20250.720.730.650.680.68-4.16%9,847,368
Oct 1, 20250.740.750.690.710.71-7.48%12,119,717
Sep 30, 20250.770.780.730.770.771.59%5,449,915
Sep 29, 20250.870.870.760.760.76-10.91%11,043,564
Sep 26, 20250.880.950.800.850.85-6.94%11,582,919
Sep 25, 20250.921.020.800.910.91-4.35%21,803,759
Sep 24, 20250.750.990.730.950.9535.94%28,649,670
Sep 23, 20250.860.910.670.700.70-24.69%23,548,789
Sep 22, 20250.870.940.810.930.93-6.35%13,780,519
Sep 19, 20251.151.160.760.990.99-11.33%37,515,631
Sep 18, 20251.271.301.051.121.12-10.40%28,774,877
Sep 17, 20251.221.421.161.251.25-1.57%42,192,933
Sep 16, 20251.281.331.151.271.27-1.55%18,952,580
Sep 15, 20251.451.551.131.291.29-11.03%63,083,650
Sep 12, 20251.441.801.321.451.4517.89%105,057,223
Sep 11, 20250.871.370.811.231.2375.71%169,730,842
Sep 10, 20250.550.790.530.700.7040.00%78,905,574
Sep 9, 20250.500.530.480.500.506.27%13,475,137
Sep 8, 20250.450.570.440.470.4716.00%38,751,573
Sep 5, 20250.400.420.380.410.416.54%6,679,625
Sep 4, 20250.380.410.370.380.38-4.13%5,794,526
Sep 3, 20250.420.430.390.400.40-4.77%9,078,449
Sep 2, 20250.400.430.390.420.427.34%7,481,631
Aug 29, 20250.460.470.390.390.39-0.38%25,247,001
Aug 28, 20250.370.410.350.390.3913.01%12,397,092
Aug 27, 20250.370.380.340.350.35-6.70%8,424,810
Aug 26, 20250.380.420.360.370.37-8.21%7,732,438
Aug 25, 20250.390.440.340.400.408.98%19,856,583
Aug 22, 20250.320.380.320.370.3713.78%7,844,963
Aug 21, 20250.330.350.310.330.33-4.24%4,844,772
Aug 20, 20250.350.360.330.340.34-5.46%2,491,905
Aug 19, 20250.370.390.350.360.36-7.95%4,173,324
Aug 18, 20250.380.410.360.390.392.63%5,818,197
Aug 15, 20250.390.400.360.380.384.25%7,741,537
Aug 14, 20250.410.450.360.360.361.70%48,838,438
Aug 13, 20250.330.360.330.360.368.28%2,897,011
Aug 12, 20250.330.340.330.330.33-2.65%2,541,917
Aug 11, 20250.350.360.330.340.340.29%3,105,825
Aug 8, 20250.350.370.330.340.34-0.44%3,025,012
Aug 7, 20250.350.360.330.340.34-6.09%3,503,603
Aug 6, 20250.360.380.350.360.36-3.00%2,450,347
Aug 5, 20250.370.390.360.370.37-4.15%3,080,562
Aug 4, 20250.390.400.350.390.395.63%4,908,940
Aug 1, 20250.360.390.360.370.37-0.83%3,764,005
Jul 31, 20250.380.410.360.370.37-7.37%4,187,404
Jul 30, 20250.380.450.380.400.408.36%10,287,749
Jul 29, 20250.370.390.350.370.37-10.91%6,870,309
Jul 28, 20250.450.450.410.420.42-0.64%8,068,865
Jul 25, 20250.470.500.400.420.42-7.46%18,126,229
Jul 24, 20250.440.570.410.450.4526.98%171,859,483
Jul 23, 20250.390.400.350.360.36-21.11%35,644,476
Jul 22, 20250.510.510.370.450.45-46.80%63,826,734
Jul 21, 20250.270.980.250.850.85347.21%790,314,017
Jul 18, 20250.170.230.160.190.1922.58%68,722,422
Jul 17, 20250.150.160.140.160.16-23.15%30,036,296