Skip to main content
reAlpha Tech Corp. (AIRE)
NASDAQ: AIRE · Real-Time Price · USD
1.549
-0.101 (-6.13%)
Jan 30, 2025, 3:54 PM EST - Market open

reAlpha Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20251.741.741.641.651.65-2.94%192,861
Jan 28, 20251.751.751.701.701.704.94%152,082
Jan 27, 20251.671.741.621.621.62-11.48%263,735
Jan 24, 20251.912.031.831.831.83-0.54%435,113
Jan 23, 20251.831.951.771.841.841.66%450,354
Jan 22, 20251.701.901.621.811.819.04%600,140
Jan 21, 20251.711.771.651.661.662.47%617,236
Jan 17, 20252.052.051.621.621.62-3.57%3,409,610
Jan 16, 20251.751.901.681.681.68-6.67%187,316
Jan 15, 20251.711.921.691.801.8011.80%352,106
Jan 14, 20251.601.801.601.611.610.63%352,041
Jan 13, 20251.621.751.601.601.60-5.88%313,552
Jan 10, 20251.701.951.681.701.70-5.03%352,785
Jan 8, 20252.092.091.791.791.79-13.53%548,119
Jan 7, 20252.232.241.862.072.07-5.91%783,656
Jan 6, 20252.162.292.142.202.20-3.08%792,837
Jan 3, 20252.352.352.142.272.27-5.02%706,830
Jan 2, 20252.752.752.312.392.39-17.30%941,851
Dec 31, 20242.352.892.102.892.8916.06%1,973,771
Dec 30, 20242.312.822.302.492.49-1.97%3,189,922
Dec 27, 20243.253.292.502.542.54-29.05%8,424,799
Dec 26, 20241.924.491.763.583.58161.31%130,875,821
Dec 24, 20241.311.471.251.371.379.60%565,353
Dec 23, 20241.301.371.181.251.252.46%214,223
Dec 20, 20241.411.451.121.221.22-16.44%552,049
Dec 19, 20241.221.501.131.461.4630.36%1,333,102
Dec 18, 20241.161.201.121.121.12-3.45%78,854
Dec 17, 20241.171.181.141.161.16-1.69%36,467
Dec 16, 20241.201.211.161.181.18-28,973
Dec 13, 20241.211.211.161.181.18-1.67%20,295
Dec 12, 20241.221.221.161.201.203.45%36,733
Dec 11, 20241.211.221.161.161.16-0.85%35,527
Dec 10, 20241.141.221.141.171.17-0.85%39,843
Dec 9, 20241.161.231.161.181.18-0.84%89,465
Dec 6, 20241.201.201.131.191.190.85%44,266
Dec 5, 20241.111.241.111.181.184.42%64,712
Dec 4, 20241.121.181.121.131.13-0.88%32,268
Dec 3, 20241.141.181.131.141.14-2.56%31,220
Dec 2, 20241.121.241.121.171.170.86%70,814
Nov 29, 20241.051.161.051.161.1610.48%36,072
Nov 27, 20241.051.231.021.051.05-0.94%234,579
Nov 26, 20241.021.080.981.061.069.28%68,314
Nov 25, 20241.091.130.900.970.97-11.01%197,221
Nov 22, 20241.131.131.071.091.093.81%79,747
Nov 21, 20241.001.120.981.051.050.96%59,984
Nov 20, 20240.951.060.951.041.046.11%62,950
Nov 19, 20240.951.000.950.980.980.01%32,128
Nov 18, 20241.001.000.970.980.98-2.00%27,675
Nov 15, 20241.011.020.991.001.002.04%23,648
Nov 14, 20240.991.040.980.980.98-2.97%50,679
Nov 13, 20241.031.080.971.011.01-4.72%70,764
Nov 12, 20240.971.100.921.061.066.00%343,040
Nov 11, 20241.091.090.991.001.00-4.76%109,313
Nov 8, 20241.071.101.031.051.05-1.87%42,089
Nov 7, 20241.061.101.051.071.070.94%30,725
Nov 6, 20241.071.101.041.061.061.92%33,412
Nov 5, 20241.101.101.031.041.04-3.70%62,542
Nov 4, 20241.091.101.061.081.08-1.91%36,715
Nov 1, 20241.111.121.091.101.10-0.81%13,793
Oct 31, 20241.111.131.071.111.11-26,430
Oct 30, 20241.111.141.101.111.11-1.77%32,830
Oct 29, 20241.181.181.101.131.13-0.88%21,815
Oct 28, 20241.141.141.081.141.143.64%34,982
Oct 25, 20241.121.151.051.101.10-69,830
Oct 24, 20241.071.131.071.101.101.85%18,498
Oct 23, 20241.111.121.061.081.08-3.57%51,857
Oct 22, 20241.131.151.111.121.120.90%13,623
Oct 21, 20241.141.181.111.111.11-2.63%15,990
Oct 18, 20241.101.161.051.141.14-3.39%142,547
Oct 17, 20241.181.191.161.181.18-15,169
Oct 16, 20241.191.201.151.181.18-2.48%57,876
Oct 15, 20241.201.231.191.211.211.68%102,138
Oct 14, 20241.221.221.151.191.19-65,369
Oct 11, 20241.201.241.151.191.19-1.65%76,567
Oct 10, 20241.201.241.191.211.21-35,941
Oct 9, 20241.181.231.181.211.210.83%34,054
Oct 8, 20241.181.231.181.201.201.69%41,316
Oct 7, 20241.181.201.181.181.18-30,494
Oct 4, 20241.221.231.181.181.18-3.28%68,006
Oct 3, 20241.311.311.131.221.220.83%83,491
Oct 2, 20241.241.251.201.211.21-3.20%74,228
Oct 1, 20241.271.271.241.251.25-1.57%41,530
Sep 30, 20241.341.341.251.271.27-1.55%65,109
Sep 27, 20241.241.291.241.291.290.78%8,389
Sep 26, 20241.301.301.241.281.281.59%24,148
Sep 25, 20241.291.321.241.261.26-3.08%46,989
Sep 24, 20241.321.371.291.301.30-0.76%133,255
Sep 23, 20241.351.391.311.311.310.77%53,937
Sep 20, 20241.401.401.301.301.30-4.41%112,450
Sep 19, 20241.411.491.341.361.365.43%125,058
Sep 18, 20241.381.401.291.291.29-4.44%58,020
Sep 17, 20241.431.431.291.351.35-4.26%113,471
Sep 16, 20241.281.521.251.411.4112.80%296,124
Sep 13, 20241.301.311.151.251.25-0.79%93,248
Sep 12, 20241.321.351.261.261.26-1.56%56,145
Sep 11, 20241.291.351.281.281.28-4.33%53,932
Sep 10, 20241.351.381.301.341.341.36%21,659
Sep 9, 20241.341.401.261.321.320.15%167,195
Sep 6, 20241.311.341.281.321.32-2.37%21,833
Sep 5, 20241.361.361.261.351.35-0.74%108,437