Skip to main content
reAlpha Tech Corp. (AIRE)
NASDAQ: AIRE · Real-Time Price · USD
1.110
0.00 (0.00%)
Oct 31, 2024, 4:00 PM EDT - Market closed

reAlpha Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20241.111.131.081.101.10-0.90%23,459
Oct 30, 20241.111.141.101.111.11-1.77%32,363
Oct 29, 20241.181.181.101.131.13-0.88%21,815
Oct 28, 20241.141.141.081.141.143.64%35,000
Oct 25, 20241.121.151.051.101.10-69,830
Oct 24, 20241.071.131.071.101.101.85%18,500
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%16,000
Oct 18, 20241.101.161.051.141.14-3.39%142,547
Oct 17, 20241.181.191.161.181.18-15,200
Oct 16, 20241.191.201.151.181.18-2.48%57,900
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%76,600
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, 20241.181.201.181.181.18-30,500
Oct 4, 20241.221.231.181.181.18-3.28%68,006
Oct 3, 20241.301.301.131.221.220.83%83,500
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%47,000
Sep 24, 20241.321.371.291.301.30-0.76%133,300
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%125,100
Sep 18, 20241.381.391.291.291.29-4.44%58,020
Sep 17, 20241.431.431.291.351.35-4.26%113,500
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, 20241.291.351.281.281.28-4.48%53,932
Sep 10, 20241.351.381.301.341.341.52%21,659
Sep 9, 20241.341.401.261.321.32-167,195
Sep 6, 20241.311.341.281.321.32-2.22%21,833
Sep 5, 20241.361.361.261.351.35-0.74%108,437
Sep 4, 20241.301.361.281.361.363.03%40,197
Sep 3, 20241.301.321.261.321.323.13%34,446
Aug 30, 20241.331.331.241.281.28-90,431
Aug 29, 20241.261.351.241.281.282.40%60,034
Aug 28, 20241.271.301.221.251.25-4.58%53,169
Aug 27, 20241.321.321.241.311.31-2.24%36,400
Aug 26, 20241.301.451.261.341.346.35%122,500
Aug 23, 20241.301.311.191.261.26-4.55%53,500
Aug 22, 20241.251.341.241.321.326.45%62,036
Aug 21, 20241.301.301.221.241.240.81%41,084
Aug 20, 20241.231.311.231.231.23-6.82%57,605
Aug 19, 20241.261.341.241.321.326.45%73,500
Aug 16, 20241.341.341.241.241.24-3.88%31,400
Aug 15, 20241.141.291.141.291.2912.17%43,933
Aug 14, 20241.191.191.131.151.15-3.36%55,300
Aug 13, 20241.221.251.161.191.19-2.46%153,100
Aug 12, 20241.301.341.211.221.22-5.43%70,600
Aug 9, 20241.381.391.291.291.29-0.77%47,000
Aug 8, 20241.261.351.221.301.30-3.70%67,037
Aug 7, 20241.451.501.321.351.35-6.25%101,400
Aug 6, 20241.351.521.351.441.445.88%157,900
Aug 5, 20241.451.451.321.361.36-12.26%102,100
Aug 2, 20241.481.551.421.551.553.33%139,543
Aug 1, 20241.481.521.461.501.501.35%106,733
Jul 31, 20241.471.501.451.481.48-1.33%50,789
Jul 30, 20241.431.501.411.501.502.74%86,164
Jul 29, 20241.491.521.411.461.46-3.31%31,911
Jul 26, 20241.441.541.441.511.513.42%116,717
Jul 25, 20241.401.501.401.461.462.82%77,335
Jul 24, 20241.481.491.391.421.42-6.58%92,446
Jul 23, 20241.491.531.481.521.520.66%162,520
Jul 22, 20241.401.551.401.511.515.59%129,797
Jul 19, 20241.501.501.381.431.43-3.38%78,554
Jul 18, 20241.471.551.421.481.481.37%161,913
Jul 17, 20241.391.551.391.461.462.10%200,629
Jul 16, 20241.511.551.381.431.43-5.30%259,940
Jul 15, 20241.371.571.371.511.518.63%499,647
Jul 12, 20241.391.431.381.391.390.72%184,723
Jul 11, 20241.401.471.371.381.38-0.72%356,096
Jul 10, 20241.371.421.301.391.392.96%421,606
Jul 9, 20241.291.381.181.351.358.87%476,579
Jul 8, 20241.271.291.091.241.248.77%307,561
Jul 5, 20241.251.351.141.141.14-13.64%430,070
Jul 3, 20241.201.351.141.321.3216.81%618,007
Jul 2, 20241.081.181.051.131.134.63%465,692
Jul 1, 20240.971.110.951.081.0813.68%325,330
Jun 28, 20240.950.950.930.950.952.70%107,454
Jun 27, 20240.910.950.910.930.93-1.26%73,477
Jun 26, 20240.930.960.930.940.94-0.68%106,043
Jun 25, 20240.950.990.940.940.94-0.68%76,192
Jun 24, 20240.981.000.950.950.95-1.85%124,514
Jun 21, 20241.001.020.970.970.972.77%153,214
Jun 20, 20241.001.010.940.940.94-2.02%103,998
Jun 18, 20241.011.040.960.960.96-4.86%159,805
Jun 17, 20241.021.050.991.011.01-1.94%134,657
Jun 14, 20241.051.051.001.031.03-111,358
Jun 13, 20241.071.071.011.031.030.98%120,772
Jun 12, 20241.031.071.011.021.02-1.92%232,542
Jun 11, 20241.051.081.011.041.040.97%104,805