reAlpha Tech Corp. (AIRE)
NASDAQ: AIRE · Real-Time Price · USD
0.3580
-0.0075 (-2.05%)
At close: Jun 20, 2025, 4:00 PM
0.3706
+0.0126 (3.52%)
After-hours: Jun 20, 2025, 7:59 PM EDT
reAlpha Tech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -2.05% | 452,513 |
Jun 18, 2025 | 0.39 | 0.40 | 0.35 | 0.37 | 0.37 | -6.33% | 640,606 |
Jun 17, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -9.26% | 389,588 |
Jun 16, 2025 | 0.42 | 0.44 | 0.38 | 0.43 | 0.43 | 2.63% | 388,181 |
Jun 13, 2025 | 0.47 | 0.49 | 0.40 | 0.42 | 0.42 | -8.89% | 980,049 |
Jun 12, 2025 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | 5.60% | 546,020 |
Jun 11, 2025 | 0.48 | 0.48 | 0.43 | 0.44 | 0.44 | -11.30% | 421,339 |
Jun 10, 2025 | 0.50 | 0.51 | 0.47 | 0.49 | 0.49 | -0.81% | 304,152 |
Jun 9, 2025 | 0.47 | 0.50 | 0.45 | 0.50 | 0.50 | 4.65% | 408,413 |
Jun 6, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -0.13% | 191,674 |
Jun 5, 2025 | 0.49 | 0.50 | 0.46 | 0.47 | 0.47 | -3.13% | 185,280 |
Jun 4, 2025 | 0.48 | 0.52 | 0.47 | 0.49 | 0.49 | -1.19% | 335,590 |
Jun 3, 2025 | 0.46 | 0.50 | 0.46 | 0.49 | 0.49 | 5.66% | 329,899 |
Jun 2, 2025 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | 3.42% | 262,682 |
May 30, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -6.58% | 321,948 |
May 29, 2025 | 0.47 | 0.50 | 0.46 | 0.48 | 0.48 | 3.24% | 383,826 |
May 28, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -2.57% | 463,117 |
May 27, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -5.51% | 467,409 |
May 23, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | -3.41% | 435,454 |
May 22, 2025 | 0.52 | 0.53 | 0.45 | 0.53 | 0.53 | 3.73% | 629,636 |
May 21, 2025 | 0.52 | 0.54 | 0.49 | 0.51 | 0.51 | -4.95% | 822,374 |
May 20, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | -2.65% | 893,024 |
May 19, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -4.68% | 1,002,346 |
May 16, 2025 | 0.62 | 0.64 | 0.53 | 0.58 | 0.58 | -17.26% | 34,032,077 |
May 15, 2025 | 0.64 | 0.72 | 0.63 | 0.70 | 0.70 | 11.16% | 1,268,325 |
May 14, 2025 | 0.61 | 0.65 | 0.59 | 0.63 | 0.63 | 3.11% | 674,935 |
May 13, 2025 | 0.58 | 0.61 | 0.57 | 0.61 | 0.61 | 4.59% | 131,004 |
May 12, 2025 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | 0.55% | 96,725 |
May 9, 2025 | 0.62 | 0.63 | 0.56 | 0.58 | 0.58 | -6.69% | 250,065 |
May 8, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -0.50% | 95,808 |
May 7, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 1.02% | 91,620 |
May 6, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | -1.03% | 54,765 |
May 5, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -2.96% | 108,219 |
May 2, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.19% | 68,025 |
May 1, 2025 | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | -0.20% | 59,910 |
Apr 30, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 0.91% | 46,557 |
Apr 29, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.99% | 40,131 |
Apr 28, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | -0.68% | 70,493 |
Apr 25, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -1.41% | 78,608 |
Apr 24, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 2.04% | 73,363 |
Apr 23, 2025 | 0.64 | 0.66 | 0.62 | 0.65 | 0.65 | 3.66% | 95,113 |
Apr 22, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | 1.12% | 123,126 |
Apr 21, 2025 | 0.64 | 0.64 | 0.60 | 0.62 | 0.62 | -6.03% | 34,433 |
Apr 17, 2025 | 0.63 | 0.67 | 0.63 | 0.66 | 0.66 | 2.41% | 42,090 |
Apr 16, 2025 | 0.73 | 0.75 | 0.60 | 0.64 | 0.64 | -13.22% | 268,536 |
Apr 15, 2025 | 0.70 | 0.85 | 0.68 | 0.74 | 0.74 | 6.99% | 423,531 |
Apr 14, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | 2.70% | 136,175 |
Apr 11, 2025 | 0.61 | 0.68 | 0.61 | 0.67 | 0.67 | 11.90% | 142,642 |
Apr 10, 2025 | 0.58 | 0.64 | 0.58 | 0.60 | 0.60 | -3.04% | 169,448 |
Apr 9, 2025 | 0.55 | 0.68 | 0.51 | 0.62 | 0.62 | 9.65% | 1,502,621 |