ReposiTrak, Inc. (TRAK)
NYSE: TRAK · Real-Time Price · USD
8.68
-0.27 (-3.02%)
At close: Apr 28, 2026, 4:00 PM EDT
8.83
+0.15 (1.73%)
After-hours: Apr 28, 2026, 7:26 PM EDT
ReposiTrak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.11 | 9.24 | 8.66 | 8.68 | 8.68 | -3.02% | 258,461 |
| Apr 27, 2026 | 9.69 | 9.77 | 8.75 | 8.95 | 8.95 | 10.22% | 725,173 |
| Apr 24, 2026 | 7.50 | 8.42 | 7.36 | 8.12 | 8.12 | 7.55% | 431,176 |
| Apr 23, 2026 | 8.02 | 8.14 | 7.53 | 7.55 | 7.55 | -7.13% | 64,549 |
| 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% | 91,042 |
| 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% | 54,078 |
| 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% | 113,429 |
| 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% | 69,221 |
| 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% | 106,870 |
| Mar 31, 2026 | 7.48 | 7.61 | 7.24 | 7.60 | 7.60 | 2.15% | 182,098 |
| 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 |
| Feb 2, 2026 | 10.64 | 11.08 | 10.64 | 10.90 | 10.87 | 2.64% | 78,879 |
| Jan 30, 2026 | 10.68 | 10.80 | 10.51 | 10.62 | 10.59 | -1.21% | 76,470 |
| Jan 29, 2026 | 10.75 | 11.00 | 10.67 | 10.75 | 10.72 | 0.37% | 66,464 |
| Jan 28, 2026 | 11.14 | 11.18 | 10.67 | 10.71 | 10.68 | -3.77% | 71,914 |
| Jan 27, 2026 | 11.05 | 11.14 | 10.82 | 11.13 | 11.10 | -0.18% | 53,003 |
| Jan 26, 2026 | 10.89 | 11.16 | 10.89 | 11.15 | 11.12 | 1.64% | 58,729 |
| Jan 23, 2026 | 11.03 | 11.37 | 10.87 | 10.97 | 10.94 | -1.97% | 69,633 |
| Jan 22, 2026 | 10.98 | 11.42 | 10.98 | 11.19 | 11.16 | 2.57% | 89,727 |
| Jan 21, 2026 | 10.88 | 11.01 | 10.74 | 10.91 | 10.88 | -0.09% | 107,476 |
| Jan 20, 2026 | 10.69 | 11.01 | 10.69 | 10.92 | 10.89 | 0.74% | 113,772 |
| Jan 16, 2026 | 10.97 | 11.04 | 10.75 | 10.84 | 10.81 | -1.63% | 93,700 |
| Jan 15, 2026 | 10.98 | 11.26 | 10.91 | 11.02 | 10.99 | 0.36% | 122,516 |
| Jan 14, 2026 | 11.17 | 11.35 | 10.97 | 10.98 | 10.95 | -2.57% | 96,170 |
| Jan 13, 2026 | 11.65 | 11.67 | 11.20 | 11.27 | 11.24 | -3.01% | 61,170 |
| Jan 12, 2026 | 11.70 | 11.96 | 11.42 | 11.62 | 11.59 | 0.26% | 131,020 |
| Jan 9, 2026 | 11.65 | 12.15 | 11.32 | 11.59 | 11.56 | -0.52% | 118,439 |
| Jan 8, 2026 | 11.61 | 11.83 | 11.47 | 11.65 | 11.62 | -1.52% | 98,315 |
| Jan 7, 2026 | 11.82 | 12.20 | 11.70 | 11.83 | 11.80 | 0.60% | 60,791 |
| Jan 6, 2026 | 11.92 | 11.92 | 11.51 | 11.76 | 11.73 | -2.24% | 101,601 |
| Jan 5, 2026 | 11.80 | 12.44 | 11.80 | 12.03 | 12.00 | 1.60% | 103,997 |
| Jan 2, 2026 | 12.41 | 12.49 | 11.79 | 11.84 | 11.81 | -4.28% | 69,901 |
| Dec 31, 2025 | 12.28 | 12.60 | 11.98 | 12.37 | 12.34 | 0.81% | 131,036 |
| Dec 30, 2025 | 12.80 | 12.99 | 12.22 | 12.27 | 12.22 | -4.74% | 83,796 |
| Dec 29, 2025 | 13.05 | 13.10 | 12.80 | 12.88 | 12.82 | -1.83% | 209,914 |
| Dec 26, 2025 | 13.36 | 13.45 | 13.05 | 13.12 | 13.06 | -2.09% | 43,176 |
| Dec 24, 2025 | 13.32 | 13.48 | 13.04 | 13.40 | 13.34 | 0.60% | 76,137 |
| Dec 23, 2025 | 13.09 | 13.32 | 12.91 | 13.32 | 13.26 | 0.60% | 186,824 |
| Dec 22, 2025 | 13.03 | 13.45 | 12.93 | 13.24 | 13.18 | 1.85% | 110,810 |
| Dec 19, 2025 | 12.16 | 13.27 | 12.16 | 13.00 | 12.94 | -0.54% | 118,008 |
| Dec 18, 2025 | 13.30 | 13.37 | 12.96 | 13.07 | 13.01 | -1.36% | 80,868 |
| Dec 17, 2025 | 13.45 | 13.77 | 13.21 | 13.25 | 13.19 | - | 84,492 |
| Dec 16, 2025 | 13.15 | 13.47 | 12.88 | 13.25 | 13.19 | 2.00% | 171,004 |
| Dec 15, 2025 | 13.47 | 13.47 | 12.94 | 12.99 | 12.93 | -3.06% | 52,031 |
| Dec 12, 2025 | 13.79 | 13.87 | 13.38 | 13.40 | 13.34 | -2.83% | 45,979 |
| Dec 11, 2025 | 13.75 | 13.88 | 13.64 | 13.79 | 13.73 | 0.29% | 52,145 |
| Dec 10, 2025 | 13.62 | 13.87 | 13.47 | 13.75 | 13.69 | 1.33% | 163,707 |
| Dec 9, 2025 | 13.49 | 13.74 | 13.49 | 13.57 | 13.51 | 0.15% | 57,125 |
| Dec 8, 2025 | 13.64 | 13.89 | 13.52 | 13.55 | 13.49 | 0.07% | 30,812 |
| Dec 5, 2025 | 13.49 | 13.64 | 13.12 | 13.54 | 13.48 | 0.07% | 41,190 |
| Dec 4, 2025 | 13.70 | 14.11 | 13.46 | 13.53 | 13.47 | -0.29% | 56,881 |
| Dec 3, 2025 | 12.92 | 13.95 | 12.75 | 13.57 | 13.51 | 5.03% | 125,942 |