Skip to main content
reAlpha Tech Corp. (AIRE)
NASDAQ: AIRE · Real-Time Price · USD
2.030
+0.210 (11.54%)
At close: Jun 26, 2026, 4:00 PM EDT
2.020
-0.010 (-0.49%)
After-hours: Jun 26, 2026, 7:56 PM EDT

reAlpha Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.812.081.812.032.0311.54%90,475
Jun 25, 20261.942.051.811.821.82-6.19%47,169
Jun 24, 20262.072.101.931.941.94-8.49%39,053
Jun 23, 20262.062.192.002.122.12-0.93%39,076
Jun 22, 20262.202.262.122.142.14-3.60%35,659
Jun 18, 20262.302.352.212.222.22-3.06%39,926
Jun 17, 20262.122.402.122.292.298.53%70,998
Jun 16, 20262.122.242.092.112.11-1.40%30,305
Jun 15, 20262.172.242.112.142.142.39%67,998
Jun 12, 20262.052.231.982.092.091.46%54,390
Jun 11, 20262.062.111.982.062.063.52%47,786
Jun 10, 20261.972.111.951.991.99-1.49%77,813
Jun 9, 20262.112.181.912.022.02-4.27%89,582
Jun 8, 20262.152.242.082.112.110.48%87,778
Jun 5, 20262.292.312.022.102.10-9.09%98,298
Jun 4, 20262.342.392.252.312.312.21%62,902
Jun 3, 20262.552.602.252.262.26-11.72%136,486
Jun 2, 20262.582.742.512.562.56-113,459
Jun 1, 20262.492.772.452.562.562.81%255,372
May 29, 20262.472.532.402.492.491.22%90,755
May 28, 20262.182.492.152.462.4611.31%104,750
May 27, 20262.282.282.152.212.21-1.78%68,534
May 26, 20262.402.452.222.252.25-7.79%98,776
May 22, 20262.252.452.252.442.448.44%129,323
May 21, 20262.192.432.112.252.254.17%247,950
May 20, 20261.962.171.942.162.168.54%118,522
May 19, 20262.142.151.871.991.99-5.69%169,481
May 18, 20262.142.252.042.112.11-2.31%128,788
May 15, 20262.282.282.032.162.16-4.85%175,051
May 14, 20262.242.352.152.272.270.44%196,738
May 13, 20262.252.282.202.262.26-1.31%123,642
May 12, 20262.392.462.172.292.29-5.37%165,190
May 11, 20262.252.622.182.422.429.01%368,773
May 8, 20262.572.572.102.222.22-13.79%312,336
May 7, 20262.842.992.532.582.58-11.51%275,816
May 6, 20263.023.022.902.912.910.69%165,666
May 5, 20263.203.302.812.892.89-11.62%253,937
May 4, 20263.283.333.103.273.27-0.30%175,769
May 1, 20263.223.483.073.283.286.84%252,105
Apr 30, 20263.823.982.903.073.07-23.25%497,723
Apr 29, 20264.504.514.004.004.00-10.11%233,616
Apr 28, 20265.515.794.284.454.45-33.46%447,685
Apr 27, 20266.997.026.596.696.69-3.78%30,182
Apr 24, 20266.757.126.696.956.952.73%45,032
Apr 23, 20266.886.946.506.776.77-3.08%52,303
Apr 22, 20266.887.226.806.986.98-0.11%46,418
Apr 21, 20266.907.316.816.996.99-1.24%54,632
Apr 20, 20267.137.256.907.087.08-4.20%40,483
Apr 17, 20267.507.627.277.397.393.50%50,804
Apr 16, 20267.237.256.777.147.141.57%44,878
Apr 15, 20266.997.226.757.037.032.18%41,888
Apr 14, 20266.787.246.266.886.881.85%56,108
Apr 13, 20266.246.756.006.756.7510.43%67,154
Apr 10, 20266.286.426.046.116.11-3.85%33,592
Apr 9, 20266.256.365.946.366.361.76%25,140
Apr 8, 20266.346.476.006.256.250.77%34,479
Apr 7, 20266.346.345.826.206.20-4.25%42,313
Apr 6, 20266.406.506.136.486.483.52%49,258
Apr 2, 20266.266.446.036.266.26-1.77%41,703
Apr 1, 20266.156.466.006.376.374.86%55,217
Mar 31, 20265.826.255.586.076.075.47%78,953
Mar 30, 20266.206.255.755.765.76-0.48%60,859
Mar 27, 20266.636.675.635.795.79-13.40%116,114
Mar 26, 20267.137.256.516.686.68-6.25%64,127
Mar 25, 20267.407.506.957.137.13-1.76%72,825
Mar 24, 20267.627.627.137.257.25-4.79%29,345
Mar 23, 20267.467.677.347.627.620.76%28,833
Mar 20, 20267.787.827.257.567.56-3.39%60,545
Mar 19, 20267.757.887.397.837.83-3.01%62,988
Mar 18, 20268.508.507.878.078.07-5.03%38,542
Mar 17, 20268.168.608.038.508.506.42%73,277
Mar 16, 20267.788.257.787.987.982.50%71,894
Mar 13, 20267.728.687.507.797.793.56%123,647
Mar 12, 20267.507.527.247.527.52-79,540
Mar 11, 20267.507.757.287.527.520.20%35,022
Mar 10, 20267.177.667.037.517.514.67%49,753
Mar 9, 20267.107.336.897.177.170.14%65,256
Mar 6, 20267.377.457.127.167.16-3.28%45,068
Mar 5, 20267.637.817.257.407.40-1.30%75,556
Mar 4, 20267.597.757.467.507.50-0.60%42,387
Mar 3, 20267.757.817.137.557.55-3.89%63,530
Mar 2, 20267.758.067.707.857.85-1.23%47,556
Feb 27, 20268.448.737.907.957.95-5.81%46,582
Feb 26, 20268.418.628.148.448.440.39%45,080
Feb 25, 20268.528.728.318.418.412.72%48,220
Feb 24, 20267.538.587.528.188.189.03%117,646
Feb 23, 20267.507.917.417.517.51-1.25%68,741
Feb 20, 20267.648.257.607.607.60-2.09%56,726
Feb 19, 20267.757.937.637.767.76-0.26%24,500
Feb 18, 20267.758.137.517.787.780.42%39,336
Feb 17, 20267.797.827.327.757.75-0.45%49,206
Feb 13, 20267.688.077.637.797.790.45%27,634
Feb 12, 20268.188.257.507.757.75-4.82%86,586
Feb 11, 20268.838.998.068.148.14-6.54%97,889
Feb 10, 20269.209.548.568.718.71-4.78%58,509
Feb 9, 20269.079.258.709.159.151.92%42,426
Feb 6, 20269.279.278.188.988.9814.77%95,974
Feb 5, 20268.838.887.107.827.82-13.40%103,109
Feb 4, 20269.359.388.659.039.03-3.68%82,177
Feb 3, 20269.679.748.639.389.38-2.34%147,325