reAlpha Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.22	0.23	0.17	0.19	-	-30.65%	9,791,762
Apr 27, 2026	0.28	0.28	0.26	0.27	0.27	-3.78%	727,622
Apr 24, 2026	0.27	0.28	0.27	0.28	0.28	2.73%	1,125,819
Apr 23, 2026	0.28	0.28	0.26	0.27	0.27	-3.08%	1,307,581
Apr 22, 2026	0.28	0.29	0.27	0.28	0.28	-0.11%	1,160,454
Apr 21, 2026	0.28	0.29	0.27	0.28	0.28	-1.24%	1,365,809
Apr 20, 2026	0.29	0.29	0.28	0.28	0.28	-4.20%	1,012,083
Apr 17, 2026	0.30	0.30	0.29	0.30	0.30	3.50%	1,270,117
Apr 16, 2026	0.29	0.29	0.27	0.29	0.29	1.57%	1,121,964
Apr 15, 2026	0.28	0.29	0.27	0.28	0.28	2.18%	1,047,207
Apr 14, 2026	0.27	0.29	0.25	0.28	0.28	1.85%	1,402,709
Apr 13, 2026	0.25	0.27	0.24	0.27	0.27	10.43%	1,678,872
Apr 10, 2026	0.25	0.26	0.24	0.24	0.24	-3.85%	839,803
Apr 9, 2026	0.25	0.25	0.24	0.25	0.25	1.76%	628,508
Apr 8, 2026	0.25	0.26	0.24	0.25	0.25	0.77%	861,986
Apr 7, 2026	0.25	0.25	0.23	0.25	0.25	-4.25%	1,057,829
Apr 6, 2026	0.26	0.26	0.25	0.26	0.26	3.52%	1,231,455
Apr 2, 2026	0.25	0.26	0.24	0.25	0.25	-1.77%	1,042,598
Apr 1, 2026	0.25	0.26	0.24	0.25	0.25	4.86%	1,380,433
Mar 31, 2026	0.23	0.25	0.22	0.24	0.24	5.47%	1,973,837
Mar 30, 2026	0.25	0.25	0.23	0.23	0.23	-0.48%	1,521,497
Mar 27, 2026	0.27	0.27	0.23	0.23	0.23	-13.40%	2,902,854
Mar 26, 2026	0.29	0.29	0.26	0.27	0.27	-6.25%	1,603,190
Mar 25, 2026	0.30	0.30	0.28	0.29	0.29	-1.76%	1,820,645
Mar 24, 2026	0.30	0.30	0.29	0.29	0.29	-4.79%	733,641
Mar 23, 2026	0.30	0.31	0.29	0.30	0.30	0.76%	720,835
Mar 20, 2026	0.31	0.31	0.29	0.30	0.30	-3.39%	1,513,626
Mar 19, 2026	0.31	0.32	0.30	0.31	0.31	-3.01%	1,574,707
Mar 18, 2026	0.34	0.34	0.31	0.32	0.32	-5.03%	963,573
Mar 17, 2026	0.33	0.34	0.32	0.34	0.34	6.42%	1,831,928
Mar 16, 2026	0.31	0.33	0.31	0.32	0.32	2.50%	1,797,370
Mar 13, 2026	0.31	0.35	0.30	0.31	0.31	3.56%	3,091,193
Mar 12, 2026	0.30	0.30	0.29	0.30	0.30	-	1,988,503
Mar 11, 2026	0.30	0.31	0.29	0.30	0.30	0.20%	875,550
Mar 10, 2026	0.29	0.31	0.28	0.30	0.30	4.67%	1,243,841
Mar 9, 2026	0.28	0.29	0.28	0.29	0.29	0.14%	1,631,420
Mar 6, 2026	0.29	0.30	0.28	0.29	0.29	-3.28%	1,126,716
Mar 5, 2026	0.31	0.31	0.29	0.30	0.30	-1.30%	1,888,920
Mar 4, 2026	0.30	0.31	0.30	0.30	0.30	-0.60%	1,059,683
Mar 3, 2026	0.31	0.31	0.29	0.30	0.30	-3.89%	1,588,253
Mar 2, 2026	0.31	0.32	0.31	0.31	0.31	-1.23%	1,188,904
Feb 27, 2026	0.34	0.35	0.32	0.32	0.32	-5.81%	1,164,574
Feb 26, 2026	0.34	0.34	0.33	0.34	0.34	0.39%	1,127,005
Feb 25, 2026	0.34	0.35	0.33	0.34	0.34	2.72%	1,205,513
Feb 24, 2026	0.30	0.34	0.30	0.33	0.33	9.03%	2,941,153
Feb 23, 2026	0.30	0.32	0.30	0.30	0.30	-1.25%	1,718,531
Feb 20, 2026	0.31	0.33	0.30	0.30	0.30	-2.09%	1,418,151
Feb 19, 2026	0.31	0.32	0.31	0.31	0.31	-0.26%	612,508
Feb 18, 2026	0.31	0.33	0.30	0.31	0.31	0.42%	983,401
Feb 17, 2026	0.31	0.31	0.29	0.31	0.31	-0.45%	1,230,156
Feb 13, 2026	0.31	0.32	0.31	0.31	0.31	0.45%	690,851
Feb 12, 2026	0.33	0.33	0.30	0.31	0.31	-4.82%	2,164,671
Feb 11, 2026	0.35	0.36	0.32	0.33	0.33	-6.54%	2,447,230
Feb 10, 2026	0.37	0.38	0.34	0.35	0.35	-4.78%	1,462,736
Feb 9, 2026	0.36	0.37	0.35	0.37	0.37	1.92%	1,060,654
Feb 6, 2026	0.37	0.37	0.33	0.36	0.36	14.77%	2,399,366
Feb 5, 2026	0.35	0.36	0.28	0.31	0.31	-13.40%	2,577,743
Feb 4, 2026	0.37	0.38	0.35	0.36	0.36	-3.68%	2,054,445
Feb 3, 2026	0.39	0.39	0.35	0.38	0.38	-2.34%	3,683,133
Feb 2, 2026	0.37	0.40	0.37	0.38	0.38	1.67%	1,908,382
Jan 30, 2026	0.39	0.40	0.38	0.38	0.38	-4.98%	1,973,712
Jan 29, 2026	0.41	0.41	0.38	0.40	0.40	-3.38%	3,229,514
Jan 28, 2026	0.42	0.43	0.41	0.41	0.41	-1.56%	1,345,586
Jan 27, 2026	0.41	0.42	0.40	0.42	0.42	3.70%	2,715,608
Jan 26, 2026	0.42	0.43	0.40	0.40	0.40	-5.58%	3,291,776
Jan 23, 2026	0.43	0.44	0.42	0.43	0.43	-3.61%	2,584,905
Jan 22, 2026	0.45	0.46	0.44	0.44	0.44	2.12%	2,077,479
Jan 21, 2026	0.43	0.45	0.42	0.43	0.43	-0.78%	2,559,276
Jan 20, 2026	0.44	0.45	0.43	0.44	0.44	-2.43%	2,212,053
Jan 16, 2026	0.46	0.47	0.44	0.45	0.45	-2.06%	3,114,220
Jan 15, 2026	0.47	0.47	0.44	0.46	0.46	-3.18%	2,457,122
Jan 14, 2026	0.45	0.47	0.45	0.47	0.47	2.96%	2,426,741
Jan 13, 2026	0.48	0.48	0.44	0.46	0.46	-4.18%	4,285,652
Jan 12, 2026	0.50	0.50	0.43	0.48	0.48	-9.66%	7,733,389
Jan 9, 2026	0.50	0.55	0.46	0.53	0.53	16.74%	28,518,954
Jan 8, 2026	0.44	0.46	0.44	0.45	0.45	2.60%	9,530,939
Jan 7, 2026	0.46	0.47	0.43	0.44	0.44	-3.91%	3,373,925
Jan 6, 2026	0.45	0.46	0.44	0.46	0.46	0.11%	2,483,882
Jan 5, 2026	0.44	0.46	0.43	0.46	0.46	-1.29%	4,496,240
Jan 2, 2026	0.42	0.47	0.41	0.47	0.47	11.70%	5,019,304
Dec 31, 2025	0.43	0.43	0.40	0.42	0.42	-4.07%	6,290,722
Dec 30, 2025	0.41	0.44	0.41	0.43	0.43	4.77%	4,590,159
Dec 29, 2025	0.45	0.45	0.42	0.42	0.42	-10.71%	5,530,035
Dec 26, 2025	0.47	0.47	0.43	0.46	0.46	2.65%	5,102,001
Dec 24, 2025	0.46	0.48	0.43	0.45	0.45	-10.74%	6,232,337
Dec 23, 2025	0.58	0.60	0.48	0.51	0.51	9.38%	56,512,093
Dec 22, 2025	0.46	0.50	0.46	0.46	0.46	5.43%	29,165,319
Dec 19, 2025	0.45	0.47	0.44	0.44	0.44	1.48%	2,902,441
Dec 18, 2025	0.43	0.47	0.43	0.43	0.43	0.95%	2,515,683
Dec 17, 2025	0.46	0.48	0.43	0.43	0.43	-5.63%	2,307,116
Dec 16, 2025	0.46	0.48	0.45	0.46	0.46	1.13%	2,146,377
Dec 15, 2025	0.49	0.51	0.45	0.45	0.45	-9.58%	3,801,686
Dec 12, 2025	0.51	0.53	0.50	0.50	0.50	-3.86%	2,073,715
Dec 11, 2025	0.52	0.53	0.50	0.52	0.52	-0.61%	2,722,537
Dec 10, 2025	0.55	0.56	0.52	0.52	0.52	-6.57%	1,930,611
Dec 9, 2025	0.53	0.56	0.53	0.56	0.56	5.99%	3,056,241
Dec 8, 2025	0.53	0.55	0.51	0.53	0.53	-1.57%	3,182,425
Dec 5, 2025	0.56	0.57	0.52	0.53	0.53	-4.66%	2,659,445
Dec 4, 2025	0.52	0.57	0.52	0.56	0.56	8.14%	4,785,704
Dec 3, 2025	0.50	0.52	0.49	0.52	0.52	0.76%	2,085,818