reAlpha Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2025	0.60	0.61	0.55	0.56	0.56	-3.49%	361,243
Apr 7, 2025	0.69	0.69	0.58	0.58	0.58	-43.76%	1,060,768
Apr 4, 2025	1.02	1.06	1.00	1.04	1.04	-2.80%	128,078
Apr 3, 2025	1.08	1.11	1.03	1.07	1.07	-2.73%	156,087
Apr 2, 2025	1.12	1.14	1.08	1.10	1.10	-	74,336
Apr 1, 2025	1.08	1.13	1.06	1.10	1.10	0.92%	52,114
Mar 31, 2025	1.15	1.15	1.07	1.09	1.09	-7.63%	60,179
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