reAlpha Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.31	0.32	0.31	0.31	0.31	-0.26%	554,013
Feb 18, 2026	0.31	0.33	0.30	0.31	0.31	0.42%	973,680
Feb 17, 2026	0.31	0.31	0.29	0.31	0.31	-0.45%	1,204,582
Feb 13, 2026	0.31	0.32	0.31	0.31	0.31	0.45%	639,909
Feb 12, 2026	0.33	0.33	0.30	0.31	0.31	-4.82%	2,105,520
Feb 11, 2026	0.35	0.36	0.32	0.33	0.33	-6.54%	2,412,787
Feb 10, 2026	0.37	0.38	0.34	0.35	0.35	-4.78%	1,410,273
Feb 9, 2026	0.36	0.37	0.35	0.37	0.37	1.92%	1,051,628
Feb 6, 2026	0.37	0.37	0.33	0.36	0.36	14.77%	2,364,667
Feb 5, 2026	0.35	0.36	0.28	0.31	0.31	-13.40%	2,329,618
Feb 4, 2026	0.37	0.38	0.35	0.36	0.36	-3.68%	2,014,844
Feb 3, 2026	0.39	0.39	0.35	0.38	0.38	-2.34%	3,651,323
Feb 2, 2026	0.37	0.40	0.37	0.38	0.38	1.67%	1,870,074
Jan 30, 2026	0.39	0.40	0.38	0.38	0.38	-4.98%	1,849,020
Jan 29, 2026	0.41	0.41	0.38	0.40	0.40	-3.38%	3,190,878
Jan 28, 2026	0.42	0.43	0.41	0.41	0.41	-1.56%	1,287,973
Jan 27, 2026	0.41	0.42	0.40	0.42	0.42	3.70%	2,570,763
Jan 26, 2026	0.42	0.43	0.40	0.40	0.40	-5.58%	3,186,052
Jan 23, 2026	0.43	0.44	0.42	0.43	0.43	-3.61%	2,490,658
Jan 22, 2026	0.45	0.46	0.44	0.44	0.44	2.12%	2,002,892
Jan 21, 2026	0.43	0.45	0.42	0.43	0.43	-0.78%	2,510,244
Jan 20, 2026	0.44	0.45	0.43	0.44	0.44	-2.43%	2,173,480
Jan 16, 2026	0.46	0.47	0.44	0.45	0.45	-2.06%	2,968,564
Jan 15, 2026	0.47	0.47	0.44	0.46	0.46	-3.18%	2,401,800
Jan 14, 2026	0.45	0.47	0.45	0.47	0.47	2.96%	2,334,528
Jan 13, 2026	0.48	0.48	0.44	0.46	0.46	-4.18%	4,153,026
Jan 12, 2026	0.50	0.50	0.43	0.48	0.48	-9.66%	7,333,560
Jan 9, 2026	0.50	0.55	0.46	0.53	0.53	16.74%	28,067,970
Jan 8, 2026	0.44	0.46	0.44	0.45	0.45	2.60%	2,820,455
Jan 7, 2026	0.46	0.47	0.43	0.44	0.44	-3.91%	3,297,832
Jan 6, 2026	0.45	0.46	0.44	0.46	0.46	0.11%	2,291,426
Jan 5, 2026	0.44	0.46	0.43	0.46	0.46	-1.29%	4,425,547
Jan 2, 2026	0.42	0.47	0.41	0.47	0.47	11.70%	4,745,242
Dec 31, 2025	0.43	0.43	0.40	0.42	0.42	-4.07%	6,080,186
Dec 30, 2025	0.41	0.44	0.41	0.43	0.43	4.77%	4,524,868
Dec 29, 2025	0.45	0.45	0.42	0.42	0.42	-10.71%	5,320,009
Dec 26, 2025	0.47	0.47	0.43	0.46	0.46	2.65%	4,983,755
Dec 24, 2025	0.46	0.48	0.43	0.45	0.45	-10.74%	6,102,165
Dec 23, 2025	0.58	0.60	0.48	0.51	0.51	9.38%	54,851,852
Dec 22, 2025	0.46	0.50	0.46	0.46	0.46	5.43%	3,257,230
Dec 19, 2025	0.45	0.47	0.44	0.44	0.44	1.48%	2,835,714
Dec 18, 2025	0.43	0.47	0.43	0.43	0.43	0.95%	2,472,509
Dec 17, 2025	0.46	0.48	0.43	0.43	0.43	-5.63%	2,172,656
Dec 16, 2025	0.46	0.48	0.45	0.46	0.46	1.13%	1,983,404
Dec 15, 2025	0.49	0.51	0.45	0.45	0.45	-9.58%	3,720,838
Dec 12, 2025	0.51	0.53	0.50	0.50	0.50	-3.86%	1,952,144
Dec 11, 2025	0.52	0.53	0.50	0.52	0.52	-0.61%	2,577,406
Dec 10, 2025	0.55	0.56	0.52	0.52	0.52	-6.57%	1,838,304
Dec 9, 2025	0.53	0.56	0.53	0.56	0.56	5.99%	2,985,755
Dec 8, 2025	0.53	0.55	0.51	0.53	0.53	-1.57%	3,133,055