ReposiTrak, Inc. (TRAK)
NYSE: TRAK · Real-Time Price · USD
9.19
+0.54 (6.24%)
Jun 26, 2026, 4:00 PM EDT - Market closed
ReposiTrak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.61 | 9.20 | 8.61 | 9.19 | 9.19 | 6.24% | 269,791 |
| Jun 25, 2026 | 8.88 | 8.94 | 8.63 | 8.65 | 8.65 | -3.35% | 59,579 |
| Jun 24, 2026 | 9.04 | 9.23 | 8.82 | 8.95 | 8.95 | -1.76% | 51,125 |
| Jun 23, 2026 | 8.95 | 9.27 | 8.95 | 9.11 | 9.11 | 1.67% | 60,372 |
| Jun 22, 2026 | 9.15 | 9.24 | 8.86 | 8.96 | 8.96 | -3.14% | 56,012 |
| Jun 18, 2026 | 9.24 | 9.32 | 9.14 | 9.25 | 9.25 | 0.11% | 76,864 |
| Jun 17, 2026 | 9.39 | 9.59 | 9.17 | 9.24 | 9.24 | -1.39% | 42,370 |
| Jun 16, 2026 | 9.79 | 9.90 | 9.30 | 9.37 | 9.37 | -3.20% | 146,234 |
| Jun 15, 2026 | 9.46 | 10.02 | 9.42 | 9.68 | 9.68 | 2.87% | 80,964 |
| Jun 12, 2026 | 9.59 | 9.69 | 9.33 | 9.41 | 9.41 | -3.09% | 84,793 |
| Jun 11, 2026 | 9.93 | 10.00 | 9.52 | 9.71 | 9.71 | -2.12% | 92,708 |
| Jun 10, 2026 | 9.84 | 10.23 | 9.84 | 9.92 | 9.92 | -0.50% | 58,093 |
| Jun 9, 2026 | 9.88 | 10.49 | 9.85 | 9.97 | 9.97 | -0.60% | 43,415 |
| Jun 8, 2026 | 10.00 | 10.19 | 9.98 | 10.03 | 10.03 | -0.30% | 45,639 |
| Jun 5, 2026 | 10.10 | 10.25 | 9.91 | 10.06 | 10.06 | -0.30% | 64,054 |
| Jun 4, 2026 | 10.26 | 10.49 | 10.08 | 10.09 | 10.09 | -0.10% | 44,911 |
| Jun 3, 2026 | 10.30 | 10.45 | 9.90 | 10.10 | 10.10 | -3.44% | 93,914 |
| Jun 2, 2026 | 10.56 | 10.67 | 10.32 | 10.46 | 10.46 | -0.57% | 47,676 |
| Jun 1, 2026 | 10.26 | 10.55 | 10.15 | 10.52 | 10.52 | 1.84% | 77,117 |
| May 29, 2026 | 10.48 | 10.67 | 10.31 | 10.33 | 10.33 | -2.18% | 78,587 |
| May 28, 2026 | 10.21 | 10.68 | 10.18 | 10.56 | 10.56 | 2.33% | 78,759 |
| May 27, 2026 | 10.10 | 10.48 | 10.05 | 10.32 | 10.32 | 1.88% | 75,641 |
| May 26, 2026 | 10.13 | 10.40 | 9.91 | 10.13 | 10.13 | 0.20% | 62,533 |
| May 22, 2026 | 9.99 | 10.29 | 9.99 | 10.11 | 10.11 | 1.20% | 61,274 |
| May 21, 2026 | 9.55 | 10.03 | 9.45 | 9.99 | 9.99 | 2.67% | 89,318 |
| May 20, 2026 | 9.77 | 9.99 | 9.62 | 9.73 | 9.73 | -1.22% | 90,215 |
| May 19, 2026 | 10.00 | 10.19 | 9.81 | 9.85 | 9.85 | -0.91% | 73,592 |
| May 18, 2026 | 9.60 | 10.05 | 9.53 | 9.94 | 9.94 | 2.47% | 111,928 |
| May 15, 2026 | 9.27 | 10.02 | 9.12 | 9.70 | 9.70 | 6.59% | 206,707 |
| May 14, 2026 | 9.11 | 9.25 | 8.95 | 9.10 | 9.10 | 0.89% | 130,369 |
| May 13, 2026 | 9.21 | 9.25 | 8.94 | 9.02 | 9.02 | -3.43% | 121,977 |
| May 12, 2026 | 9.69 | 9.71 | 9.22 | 9.34 | 9.34 | -4.79% | 137,172 |
| May 11, 2026 | 10.16 | 10.20 | 9.63 | 9.81 | 9.81 | -4.11% | 108,464 |
| May 8, 2026 | 10.03 | 10.26 | 9.80 | 10.23 | 10.23 | 0.79% | 117,343 |
| May 7, 2026 | 9.89 | 10.35 | 9.89 | 10.15 | 10.15 | 4.42% | 122,062 |
| May 6, 2026 | 10.10 | 10.10 | 9.52 | 9.72 | 9.72 | -4.42% | 140,244 |
| May 5, 2026 | 9.98 | 10.54 | 9.98 | 10.17 | 10.17 | 2.01% | 115,302 |
| May 4, 2026 | 9.94 | 10.44 | 9.92 | 9.97 | 9.97 | 0.30% | 246,952 |
| May 1, 2026 | 9.99 | 10.15 | 9.52 | 9.94 | 9.94 | 1.64% | 234,940 |
| Apr 30, 2026 | 10.06 | 10.30 | 9.61 | 9.78 | 9.78 | 10.26% | 428,905 |
| Apr 29, 2026 | 8.79 | 9.35 | 8.65 | 8.87 | 8.87 | 2.19% | 245,811 |
| Apr 28, 2026 | 9.11 | 9.24 | 8.66 | 8.68 | 8.68 | -3.02% | 258,973 |
| Apr 27, 2026 | 9.69 | 9.77 | 8.75 | 8.95 | 8.95 | 10.22% | 725,276 |
| Apr 24, 2026 | 7.50 | 8.42 | 7.36 | 8.12 | 8.12 | 7.55% | 437,912 |
| Apr 23, 2026 | 8.02 | 8.14 | 7.53 | 7.55 | 7.55 | -7.13% | 64,552 |
| Apr 22, 2026 | 8.08 | 8.32 | 7.99 | 8.13 | 8.13 | 1.50% | 47,953 |
| Apr 21, 2026 | 8.39 | 8.63 | 7.93 | 8.01 | 8.01 | -3.14% | 91,056 |
| Apr 20, 2026 | 8.07 | 8.31 | 8.07 | 8.27 | 8.27 | 1.60% | 76,608 |
| Apr 17, 2026 | 7.95 | 8.18 | 7.91 | 8.14 | 8.14 | 3.69% | 94,312 |
| Apr 16, 2026 | 8.07 | 8.18 | 7.83 | 7.85 | 7.85 | -1.75% | 54,383 |
| Apr 15, 2026 | 7.66 | 8.02 | 7.61 | 7.99 | 7.99 | 4.72% | 78,145 |
| Apr 14, 2026 | 7.70 | 8.05 | 7.54 | 7.63 | 7.63 | -0.39% | 83,657 |
| Apr 13, 2026 | 7.17 | 7.70 | 7.17 | 7.66 | 7.66 | 6.98% | 140,170 |
| Apr 10, 2026 | 7.27 | 7.32 | 7.07 | 7.16 | 7.16 | -2.19% | 113,431 |
| Apr 9, 2026 | 7.20 | 7.32 | 6.95 | 7.32 | 7.32 | 0.41% | 131,117 |
| Apr 8, 2026 | 7.75 | 7.84 | 7.29 | 7.29 | 7.29 | -3.06% | 106,891 |
| Apr 7, 2026 | 7.67 | 7.74 | 7.45 | 7.52 | 7.52 | -1.18% | 69,231 |
| Apr 6, 2026 | 7.51 | 7.72 | 7.41 | 7.61 | 7.61 | 0.66% | 139,148 |
| Apr 2, 2026 | 7.44 | 7.64 | 7.33 | 7.56 | 7.56 | 0.80% | 104,573 |
| Apr 1, 2026 | 7.63 | 7.70 | 7.40 | 7.50 | 7.50 | -1.32% | 106,873 |
| Mar 31, 2026 | 7.48 | 7.61 | 7.24 | 7.60 | 7.60 | 2.43% | 182,138 |
| Mar 30, 2026 | 7.15 | 7.44 | 7.11 | 7.44 | 7.42 | 4.06% | 218,238 |
| Mar 27, 2026 | 7.15 | 7.19 | 6.94 | 7.15 | 7.13 | -2.46% | 158,056 |
| Mar 26, 2026 | 7.63 | 7.73 | 7.28 | 7.33 | 7.31 | -2.66% | 89,138 |
| Mar 25, 2026 | 7.70 | 7.78 | 7.41 | 7.53 | 7.51 | -0.66% | 97,409 |
| Mar 24, 2026 | 8.01 | 8.15 | 7.50 | 7.58 | 7.56 | -6.07% | 143,595 |
| Mar 23, 2026 | 8.12 | 8.21 | 7.93 | 8.07 | 8.05 | 0.37% | 149,836 |
| Mar 20, 2026 | 7.89 | 8.04 | 7.76 | 8.04 | 8.02 | 1.77% | 292,677 |
| Mar 19, 2026 | 7.83 | 8.02 | 7.76 | 7.90 | 7.88 | -0.63% | 93,068 |
| Mar 18, 2026 | 8.03 | 8.25 | 7.84 | 7.95 | 7.93 | -1.24% | 126,573 |
| Mar 17, 2026 | 7.96 | 8.22 | 7.95 | 8.05 | 8.03 | 0.37% | 178,953 |
| Mar 16, 2026 | 7.87 | 8.20 | 7.87 | 8.02 | 8.00 | 1.39% | 98,806 |
| Mar 13, 2026 | 8.00 | 8.02 | 7.80 | 7.91 | 7.89 | -1.12% | 140,377 |
| Mar 12, 2026 | 8.15 | 8.24 | 7.88 | 8.00 | 7.98 | -2.32% | 134,004 |
| Mar 11, 2026 | 8.39 | 8.46 | 8.09 | 8.19 | 8.17 | -2.38% | 107,645 |
| Mar 10, 2026 | 8.60 | 8.60 | 8.21 | 8.39 | 8.37 | -3.23% | 92,783 |
| Mar 9, 2026 | 8.51 | 8.67 | 8.20 | 8.67 | 8.65 | 0.81% | 151,391 |
| Mar 6, 2026 | 8.83 | 8.92 | 8.55 | 8.60 | 8.58 | -4.02% | 116,265 |
| Mar 5, 2026 | 8.71 | 8.96 | 8.55 | 8.96 | 8.94 | 2.75% | 207,827 |
| Mar 4, 2026 | 8.60 | 8.84 | 8.46 | 8.72 | 8.70 | 2.11% | 214,551 |
| Mar 3, 2026 | 8.50 | 8.61 | 8.16 | 8.54 | 8.52 | -1.27% | 273,224 |
| Mar 2, 2026 | 8.54 | 8.83 | 8.54 | 8.65 | 8.63 | -0.57% | 92,782 |
| Feb 27, 2026 | 8.85 | 9.02 | 8.67 | 8.70 | 8.68 | -1.92% | 81,529 |
| Feb 26, 2026 | 8.60 | 8.94 | 8.53 | 8.87 | 8.85 | 4.11% | 467,553 |
| Feb 25, 2026 | 8.44 | 8.52 | 8.11 | 8.52 | 8.50 | 1.67% | 225,045 |
| Feb 24, 2026 | 8.35 | 8.52 | 8.35 | 8.38 | 8.36 | - | 110,556 |
| Feb 23, 2026 | 8.65 | 8.66 | 8.37 | 8.38 | 8.36 | -4.34% | 142,767 |
| Feb 20, 2026 | 8.95 | 9.00 | 8.69 | 8.76 | 8.74 | -2.56% | 116,394 |
| Feb 19, 2026 | 9.06 | 9.17 | 8.87 | 8.99 | 8.97 | -2.28% | 125,555 |
| Feb 18, 2026 | 9.90 | 10.09 | 8.93 | 9.20 | 9.18 | -8.82% | 180,546 |
| Feb 17, 2026 | 10.29 | 10.46 | 10.04 | 10.09 | 10.06 | -1.94% | 89,330 |
| Feb 13, 2026 | 10.36 | 10.49 | 10.22 | 10.29 | 10.26 | 0.19% | 42,211 |
| Feb 12, 2026 | 10.40 | 10.53 | 9.90 | 10.27 | 10.24 | -0.48% | 76,323 |
| Feb 11, 2026 | 10.69 | 10.75 | 10.26 | 10.32 | 10.29 | -2.92% | 57,860 |
| Feb 10, 2026 | 10.45 | 10.74 | 10.45 | 10.63 | 10.60 | 1.82% | 80,779 |
| Feb 9, 2026 | 10.35 | 10.64 | 10.26 | 10.44 | 10.41 | 0.77% | 70,993 |
| Feb 6, 2026 | 10.26 | 10.58 | 10.24 | 10.36 | 10.33 | 2.27% | 59,152 |
| Feb 5, 2026 | 10.47 | 10.58 | 10.11 | 10.13 | 10.10 | -3.71% | 88,340 |
| Feb 4, 2026 | 10.39 | 10.61 | 10.11 | 10.52 | 10.49 | 1.45% | 71,594 |
| Feb 3, 2026 | 10.85 | 11.02 | 10.03 | 10.37 | 10.34 | -4.86% | 94,135 |