reAlpha Tech Corp. (AIRE)
NASDAQ: AIRE · Real-Time Price · USD
1.180
+0.010 (0.85%)
At close: Mar 28, 2025, 4:00 PM
1.151
-0.029 (-2.42%)
After-hours: Mar 28, 2025, 5:58 PM EDT
reAlpha Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.17 | 1.25 | 1.12 | 1.18 | 1.18 | 0.85% | 111,551 |
| Mar 27, 2025 | 1.27 | 1.31 | 1.17 | 1.17 | 1.17 | -8.59% | 202,936 |
| Mar 26, 2025 | 1.31 | 1.34 | 1.26 | 1.28 | 1.28 | -7.91% | 139,504 |
| Mar 25, 2025 | 1.29 | 1.39 | 1.27 | 1.39 | 1.39 | 9.45% | 219,748 |
| Mar 24, 2025 | 1.40 | 1.43 | 1.27 | 1.27 | 1.27 | -4.51% | 216,228 |
| Mar 21, 2025 | 1.32 | 1.39 | 1.28 | 1.33 | 1.33 | -0.75% | 76,164 |
| Mar 20, 2025 | 1.27 | 1.39 | 1.27 | 1.34 | 1.34 | 6.35% | 121,580 |
| Mar 19, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 68,698 |
| Mar 18, 2025 | 1.26 | 1.35 | 1.25 | 1.25 | 1.25 | -3.10% | 48,718 |
| Mar 17, 2025 | 1.28 | 1.32 | 1.25 | 1.29 | 1.29 | 0.78% | 113,336 |
| Mar 14, 2025 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | - | 63,378 |
| Mar 13, 2025 | 1.33 | 1.33 | 1.24 | 1.28 | 1.28 | 1.59% | 46,160 |
| Mar 12, 2025 | 1.28 | 1.31 | 1.23 | 1.26 | 1.26 | 0.80% | 100,616 |
| Mar 11, 2025 | 1.35 | 1.37 | 1.25 | 1.25 | 1.25 | -4.58% | 137,683 |
| Mar 10, 2025 | 1.39 | 1.47 | 1.31 | 1.31 | 1.31 | -7.75% | 215,185 |
| Mar 7, 2025 | 1.35 | 1.45 | 1.35 | 1.42 | 1.42 | 5.19% | 99,123 |
| Mar 6, 2025 | 1.36 | 1.50 | 1.34 | 1.35 | 1.35 | -0.74% | 68,112 |
| Mar 5, 2025 | 1.31 | 1.38 | 1.31 | 1.36 | 1.36 | 3.82% | 83,861 |
| Mar 4, 2025 | 1.31 | 1.33 | 1.28 | 1.31 | 1.31 | -6.43% | 178,726 |
| Mar 3, 2025 | 1.53 | 1.54 | 1.40 | 1.40 | 1.40 | -2.78% | 433,091 |
| Feb 28, 2025 | 1.69 | 1.69 | 1.42 | 1.44 | 1.44 | -15.29% | 298,351 |
| Feb 27, 2025 | 1.69 | 1.81 | 1.69 | 1.70 | 1.70 | 0.59% | 88,494 |
| Feb 26, 2025 | 1.71 | 1.75 | 1.68 | 1.69 | 1.69 | 1.20% | 112,447 |
| Feb 25, 2025 | 1.65 | 1.71 | 1.65 | 1.67 | 1.67 | 0.60% | 204,381 |
| Feb 24, 2025 | 1.80 | 1.86 | 1.65 | 1.66 | 1.66 | -9.78% | 415,604 |
| Feb 21, 2025 | 1.90 | 2.08 | 1.82 | 1.84 | 1.84 | -2.13% | 728,374 |
| Feb 20, 2025 | 1.80 | 1.90 | 1.80 | 1.88 | 1.88 | 4.44% | 144,768 |
| Feb 19, 2025 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 113,454 |
| Feb 18, 2025 | 1.88 | 1.92 | 1.85 | 1.85 | 1.85 | -3.65% | 147,977 |
| Feb 14, 2025 | 1.87 | 1.93 | 1.87 | 1.92 | 1.92 | 2.67% | 168,394 |
| Feb 13, 2025 | 1.92 | 1.92 | 1.82 | 1.87 | 1.87 | -2.60% | 174,488 |
| Feb 12, 2025 | 1.80 | 1.95 | 1.77 | 1.92 | 1.92 | 9.71% | 240,543 |
| Feb 11, 2025 | 1.71 | 1.83 | 1.70 | 1.75 | 1.75 | 2.34% | 166,369 |
| Feb 10, 2025 | 1.84 | 1.84 | 1.71 | 1.71 | 1.71 | -5.00% | 195,648 |
| Feb 7, 2025 | 1.83 | 1.84 | 1.74 | 1.80 | 1.80 | 1.69% | 304,077 |
| Feb 6, 2025 | 1.69 | 1.86 | 1.69 | 1.77 | 1.77 | 7.27% | 617,914 |
| Feb 5, 2025 | 1.61 | 1.74 | 1.61 | 1.65 | 1.65 | 5.77% | 352,213 |
| Feb 4, 2025 | 1.43 | 1.73 | 1.42 | 1.56 | 1.56 | 15.56% | 641,939 |
| Feb 3, 2025 | 1.39 | 1.41 | 1.32 | 1.35 | 1.35 | -8.16% | 214,880 |
| Jan 31, 2025 | 1.51 | 1.56 | 1.47 | 1.47 | 1.47 | -3.29% | 290,847 |
| Jan 30, 2025 | 1.66 | 1.70 | 1.52 | 1.52 | 1.52 | -7.88% | 327,655 |
| Jan 29, 2025 | 1.74 | 1.74 | 1.64 | 1.65 | 1.65 | -2.94% | 192,861 |
| Jan 28, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | 4.94% | 152,082 |
| Jan 27, 2025 | 1.67 | 1.74 | 1.62 | 1.62 | 1.62 | -11.48% | 263,735 |
| Jan 24, 2025 | 1.91 | 2.03 | 1.83 | 1.83 | 1.83 | -0.54% | 435,113 |
| Jan 23, 2025 | 1.83 | 1.95 | 1.77 | 1.84 | 1.84 | 1.66% | 450,354 |
| Jan 22, 2025 | 1.70 | 1.90 | 1.62 | 1.81 | 1.81 | 9.04% | 600,140 |
| Jan 21, 2025 | 1.71 | 1.77 | 1.65 | 1.66 | 1.66 | 2.47% | 617,236 |
| Jan 17, 2025 | 2.05 | 2.05 | 1.62 | 1.62 | 1.62 | -3.57% | 3,409,610 |
| Jan 16, 2025 | 1.75 | 1.90 | 1.68 | 1.68 | 1.68 | -6.67% | 187,316 |