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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20250.370.380.360.360.36-2.05%452,513
Jun 18, 20250.390.400.350.370.37-6.33%640,606
Jun 17, 20250.420.420.390.390.39-9.26%389,588
Jun 16, 20250.420.440.380.430.432.63%388,181
Jun 13, 20250.470.490.400.420.42-8.89%980,049
Jun 12, 20250.440.470.440.460.465.60%546,020
Jun 11, 20250.480.480.430.440.44-11.30%421,339
Jun 10, 20250.500.510.470.490.49-0.81%304,152
Jun 9, 20250.470.500.450.500.504.65%408,413
Jun 6, 20250.470.470.460.470.47-0.13%191,674
Jun 5, 20250.490.500.460.470.47-3.13%185,280
Jun 4, 20250.480.520.470.490.49-1.19%335,590
Jun 3, 20250.460.500.460.490.495.66%329,899
Jun 2, 20250.470.470.440.470.473.42%262,682
May 30, 20250.490.490.450.450.45-6.58%321,948
May 29, 20250.470.500.460.480.483.24%383,826
May 28, 20250.490.490.460.470.47-2.57%463,117
May 27, 20250.510.510.480.480.48-5.51%467,409
May 23, 20250.510.530.500.510.51-3.41%435,454
May 22, 20250.520.530.450.530.533.73%629,636
May 21, 20250.520.540.490.510.51-4.95%822,374
May 20, 20250.530.540.520.540.54-2.65%893,024
May 19, 20250.560.570.550.550.55-4.68%1,002,346
May 16, 20250.620.640.530.580.58-17.26%34,032,077
May 15, 20250.640.720.630.700.7011.16%1,268,325
May 14, 20250.610.650.590.630.633.11%674,935
May 13, 20250.580.610.570.610.614.59%131,004
May 12, 20250.620.620.580.580.580.55%96,725
May 9, 20250.620.630.560.580.58-6.69%250,065
May 8, 20250.630.630.600.620.62-0.50%95,808
May 7, 20250.610.630.610.620.621.02%91,620
May 6, 20250.600.620.600.620.62-1.03%54,765
May 5, 20250.650.650.620.620.62-2.96%108,219
May 2, 20250.640.650.640.640.64-0.19%68,025
May 1, 20250.630.660.630.640.64-0.20%59,910
Apr 30, 20250.650.650.640.640.640.91%46,557
Apr 29, 20250.650.650.630.640.64-0.99%40,131
Apr 28, 20250.640.650.630.650.65-0.68%70,493
Apr 25, 20250.670.670.640.650.65-1.41%78,608
Apr 24, 20250.650.660.650.660.662.04%73,363
Apr 23, 20250.640.660.620.650.653.66%95,113
Apr 22, 20250.600.640.600.620.621.12%123,126
Apr 21, 20250.640.640.600.620.62-6.03%34,433
Apr 17, 20250.630.670.630.660.662.41%42,090
Apr 16, 20250.730.750.600.640.64-13.22%268,536
Apr 15, 20250.700.850.680.740.746.99%423,531
Apr 14, 20250.700.700.680.690.692.70%136,175
Apr 11, 20250.610.680.610.670.6711.90%142,642
Apr 10, 20250.580.640.580.600.60-3.04%169,448
Apr 9, 20250.550.680.510.620.629.65%1,502,621