reAlpha Tech Corp. (AIRE)
NASDAQ: AIRE · Real-Time Price · USD
1.220
-0.240 (-16.44%)
At close: Dec 20, 2024, 4:00 PM
1.280
+0.060 (4.92%)
After-hours: Dec 20, 2024, 7:28 PM EST
reAlpha Tech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 1.41 | 1.45 | 1.12 | 1.22 | 1.22 | -16.44% | 552,049 |
Dec 19, 2024 | 1.22 | 1.50 | 1.13 | 1.46 | 1.46 | 30.36% | 1,333,102 |
Dec 18, 2024 | 1.16 | 1.20 | 1.12 | 1.12 | 1.12 | -3.45% | 78,854 |
Dec 17, 2024 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -1.69% | 36,467 |
Dec 16, 2024 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | - | 28,973 |
Dec 13, 2024 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -1.67% | 20,295 |
Dec 12, 2024 | 1.22 | 1.22 | 1.16 | 1.20 | 1.20 | 3.45% | 36,733 |
Dec 11, 2024 | 1.21 | 1.22 | 1.16 | 1.16 | 1.16 | -0.85% | 35,527 |
Dec 10, 2024 | 1.14 | 1.22 | 1.14 | 1.17 | 1.17 | -0.85% | 39,843 |
Dec 9, 2024 | 1.16 | 1.23 | 1.16 | 1.18 | 1.18 | -0.84% | 89,465 |
Dec 6, 2024 | 1.20 | 1.20 | 1.13 | 1.19 | 1.19 | 0.85% | 44,266 |
Dec 5, 2024 | 1.11 | 1.24 | 1.11 | 1.18 | 1.18 | 4.42% | 64,712 |
Dec 4, 2024 | 1.12 | 1.18 | 1.12 | 1.13 | 1.13 | -0.88% | 32,268 |
Dec 3, 2024 | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 31,220 |
Dec 2, 2024 | 1.12 | 1.24 | 1.12 | 1.17 | 1.17 | 0.86% | 70,814 |
Nov 29, 2024 | 1.05 | 1.16 | 1.05 | 1.16 | 1.16 | 10.48% | 36,072 |
Nov 27, 2024 | 1.05 | 1.23 | 1.02 | 1.05 | 1.05 | -0.94% | 234,579 |
Nov 26, 2024 | 1.02 | 1.08 | 0.98 | 1.06 | 1.06 | 9.28% | 68,314 |
Nov 25, 2024 | 1.09 | 1.13 | 0.90 | 0.97 | 0.97 | -11.01% | 197,221 |
Nov 22, 2024 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | 3.81% | 79,747 |
Nov 21, 2024 | 1.00 | 1.12 | 0.98 | 1.05 | 1.05 | 0.96% | 59,984 |
Nov 20, 2024 | 0.95 | 1.06 | 0.95 | 1.04 | 1.04 | 6.11% | 62,950 |
Nov 19, 2024 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 0.01% | 32,128 |
Nov 18, 2024 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 27,675 |
Nov 15, 2024 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | 2.04% | 23,648 |
Nov 14, 2024 | 0.99 | 1.04 | 0.98 | 0.98 | 0.98 | -2.97% | 50,679 |
Nov 13, 2024 | 1.03 | 1.08 | 0.97 | 1.01 | 1.01 | -4.72% | 70,764 |
Nov 12, 2024 | 0.97 | 1.10 | 0.92 | 1.06 | 1.06 | 6.00% | 343,040 |
Nov 11, 2024 | 1.09 | 1.09 | 0.99 | 1.00 | 1.00 | -4.76% | 109,313 |
Nov 8, 2024 | 1.07 | 1.10 | 1.03 | 1.05 | 1.05 | -1.87% | 42,089 |
Nov 7, 2024 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | 0.94% | 30,725 |
Nov 6, 2024 | 1.07 | 1.10 | 1.04 | 1.06 | 1.06 | 1.92% | 33,412 |
Nov 5, 2024 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | -3.70% | 62,542 |
Nov 4, 2024 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -1.91% | 36,715 |
Nov 1, 2024 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.81% | 13,793 |
Oct 31, 2024 | 1.11 | 1.13 | 1.07 | 1.11 | 1.11 | - | 26,430 |
Oct 30, 2024 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 32,830 |
Oct 29, 2024 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | -0.88% | 21,815 |
Oct 28, 2024 | 1.14 | 1.14 | 1.08 | 1.14 | 1.14 | 3.64% | 34,982 |
Oct 25, 2024 | 1.12 | 1.15 | 1.05 | 1.10 | 1.10 | - | 69,830 |
Oct 24, 2024 | 1.07 | 1.13 | 1.07 | 1.10 | 1.10 | 1.85% | 18,498 |
Oct 23, 2024 | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -3.57% | 51,857 |
Oct 22, 2024 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | 0.90% | 13,623 |
Oct 21, 2024 | 1.14 | 1.18 | 1.11 | 1.11 | 1.11 | -2.63% | 15,990 |
Oct 18, 2024 | 1.10 | 1.16 | 1.05 | 1.14 | 1.14 | -3.39% | 142,547 |
Oct 17, 2024 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 15,169 |
Oct 16, 2024 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | -2.48% | 57,876 |
Oct 15, 2024 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 1.68% | 102,138 |
Oct 14, 2024 | 1.22 | 1.22 | 1.15 | 1.19 | 1.19 | - | 65,369 |
Oct 11, 2024 | 1.20 | 1.24 | 1.15 | 1.19 | 1.19 | -1.65% | 76,567 |
Oct 10, 2024 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | - | 35,941 |
Oct 9, 2024 | 1.18 | 1.23 | 1.18 | 1.21 | 1.21 | 0.83% | 34,054 |
Oct 8, 2024 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | 1.69% | 41,316 |
Oct 7, 2024 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | - | 30,494 |
Oct 4, 2024 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -3.28% | 68,006 |
Oct 3, 2024 | 1.31 | 1.31 | 1.13 | 1.22 | 1.22 | 0.83% | 83,491 |
Oct 2, 2024 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 74,228 |
Oct 1, 2024 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 41,530 |
Sep 30, 2024 | 1.34 | 1.34 | 1.25 | 1.27 | 1.27 | -1.55% | 65,109 |
Sep 27, 2024 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 0.78% | 8,389 |
Sep 26, 2024 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | 1.59% | 24,148 |
Sep 25, 2024 | 1.29 | 1.32 | 1.24 | 1.26 | 1.26 | -3.08% | 46,989 |
Sep 24, 2024 | 1.32 | 1.37 | 1.29 | 1.30 | 1.30 | -0.76% | 133,255 |
Sep 23, 2024 | 1.35 | 1.39 | 1.31 | 1.31 | 1.31 | 0.77% | 53,937 |
Sep 20, 2024 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -4.41% | 112,450 |
Sep 19, 2024 | 1.41 | 1.49 | 1.34 | 1.36 | 1.36 | 5.43% | 125,058 |
Sep 18, 2024 | 1.38 | 1.40 | 1.29 | 1.29 | 1.29 | -4.44% | 58,020 |
Sep 17, 2024 | 1.43 | 1.43 | 1.29 | 1.35 | 1.35 | -4.26% | 113,471 |
Sep 16, 2024 | 1.28 | 1.52 | 1.25 | 1.41 | 1.41 | 12.80% | 296,124 |
Sep 13, 2024 | 1.30 | 1.31 | 1.15 | 1.25 | 1.25 | -0.79% | 93,248 |
Sep 12, 2024 | 1.32 | 1.35 | 1.26 | 1.26 | 1.26 | -1.56% | 56,145 |
Sep 11, 2024 | 1.29 | 1.35 | 1.28 | 1.28 | 1.28 | -4.33% | 53,932 |
Sep 10, 2024 | 1.35 | 1.38 | 1.30 | 1.34 | 1.34 | 1.36% | 21,659 |
Sep 9, 2024 | 1.34 | 1.40 | 1.26 | 1.32 | 1.32 | 0.15% | 167,195 |
Sep 6, 2024 | 1.31 | 1.34 | 1.28 | 1.32 | 1.32 | -2.37% | 21,833 |
Sep 5, 2024 | 1.36 | 1.36 | 1.26 | 1.35 | 1.35 | -0.74% | 108,437 |
Sep 4, 2024 | 1.30 | 1.36 | 1.28 | 1.36 | 1.36 | 3.03% | 39,937 |
Sep 3, 2024 | 1.30 | 1.32 | 1.26 | 1.32 | 1.32 | 3.13% | 34,446 |
Aug 30, 2024 | 1.33 | 1.33 | 1.24 | 1.28 | 1.28 | - | 90,431 |
Aug 29, 2024 | 1.26 | 1.35 | 1.24 | 1.28 | 1.28 | 2.40% | 60,034 |
Aug 28, 2024 | 1.27 | 1.30 | 1.22 | 1.25 | 1.25 | -4.58% | 53,169 |
Aug 27, 2024 | 1.32 | 1.32 | 1.24 | 1.31 | 1.31 | -2.24% | 36,397 |
Aug 26, 2024 | 1.30 | 1.45 | 1.26 | 1.34 | 1.34 | 6.35% | 122,487 |
Aug 23, 2024 | 1.30 | 1.31 | 1.19 | 1.26 | 1.26 | -4.55% | 53,460 |
Aug 22, 2024 | 1.25 | 1.34 | 1.24 | 1.32 | 1.32 | 6.45% | 62,036 |
Aug 21, 2024 | 1.30 | 1.30 | 1.22 | 1.24 | 1.24 | 0.81% | 41,084 |
Aug 20, 2024 | 1.23 | 1.31 | 1.23 | 1.23 | 1.23 | -7.10% | 57,605 |
Aug 19, 2024 | 1.26 | 1.34 | 1.24 | 1.32 | 1.32 | 6.77% | 73,456 |
Aug 16, 2024 | 1.34 | 1.34 | 1.24 | 1.24 | 1.24 | -3.50% | 31,356 |
Aug 15, 2024 | 1.14 | 1.29 | 1.14 | 1.29 | 1.29 | 11.74% | 43,933 |
Aug 14, 2024 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -3.36% | 55,266 |
Aug 13, 2024 | 1.22 | 1.25 | 1.16 | 1.19 | 1.19 | -2.46% | 153,052 |
Aug 12, 2024 | 1.30 | 1.34 | 1.21 | 1.22 | 1.22 | -5.43% | 70,567 |
Aug 9, 2024 | 1.38 | 1.39 | 1.29 | 1.29 | 1.29 | -0.77% | 46,967 |
Aug 8, 2024 | 1.26 | 1.35 | 1.22 | 1.30 | 1.30 | -3.70% | 67,037 |
Aug 7, 2024 | 1.45 | 1.50 | 1.32 | 1.35 | 1.35 | -6.25% | 101,357 |
Aug 6, 2024 | 1.35 | 1.52 | 1.35 | 1.44 | 1.44 | 5.88% | 157,873 |
Aug 5, 2024 | 1.45 | 1.45 | 1.32 | 1.36 | 1.36 | -12.26% | 102,084 |
Aug 2, 2024 | 1.48 | 1.55 | 1.42 | 1.55 | 1.55 | 3.33% | 139,543 |
Aug 1, 2024 | 1.48 | 1.52 | 1.46 | 1.50 | 1.50 | 1.35% | 106,733 |