reAlpha Tech Corp. (AIRE)
NASDAQ: AIRE · Real-Time Price · USD
1.040
+0.060 (6.11%)
At close: Nov 20, 2024, 4:00 PM
0.982
-0.058 (-5.58%)
After-hours: Nov 20, 2024, 7:59 PM EST
reAlpha Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.95 | 1.06 | 0.95 | 1.04 | 1.04 | 6.11% | 62,950 |
| Nov 19, 2024 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 0.01% | 32,128 |
| Nov 18, 2024 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 27,675 |
| Nov 15, 2024 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | 2.04% | 23,648 |
| Nov 14, 2024 | 0.99 | 1.04 | 0.98 | 0.98 | 0.98 | -2.97% | 50,679 |
| Nov 13, 2024 | 1.03 | 1.08 | 0.97 | 1.01 | 1.01 | -4.72% | 70,764 |
| Nov 12, 2024 | 0.97 | 1.10 | 0.92 | 1.06 | 1.06 | 6.00% | 343,040 |
| Nov 11, 2024 | 1.09 | 1.09 | 0.99 | 1.00 | 1.00 | -4.76% | 109,313 |
| Nov 8, 2024 | 1.07 | 1.10 | 1.03 | 1.05 | 1.05 | -1.87% | 42,089 |
| Nov 7, 2024 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | 0.94% | 30,725 |
| Nov 6, 2024 | 1.07 | 1.10 | 1.04 | 1.06 | 1.06 | 1.92% | 33,412 |
| Nov 5, 2024 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | -3.70% | 62,542 |
| Nov 4, 2024 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -1.91% | 36,715 |
| Nov 1, 2024 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.81% | 13,793 |
| Oct 31, 2024 | 1.11 | 1.13 | 1.07 | 1.11 | 1.11 | - | 26,430 |
| Oct 30, 2024 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 32,830 |
| Oct 29, 2024 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | -0.88% | 21,815 |
| Oct 28, 2024 | 1.14 | 1.14 | 1.08 | 1.14 | 1.14 | 3.64% | 34,982 |
| Oct 25, 2024 | 1.12 | 1.15 | 1.05 | 1.10 | 1.10 | - | 69,830 |
| Oct 24, 2024 | 1.07 | 1.13 | 1.07 | 1.10 | 1.10 | 1.85% | 18,498 |
| Oct 23, 2024 | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -3.57% | 51,857 |
| Oct 22, 2024 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | 0.90% | 13,623 |
| Oct 21, 2024 | 1.14 | 1.18 | 1.11 | 1.11 | 1.11 | -2.63% | 15,990 |
| Oct 18, 2024 | 1.10 | 1.16 | 1.05 | 1.14 | 1.14 | -3.39% | 142,547 |
| Oct 17, 2024 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 15,169 |
| Oct 16, 2024 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | -2.48% | 57,876 |
| Oct 15, 2024 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 1.68% | 102,138 |
| Oct 14, 2024 | 1.22 | 1.22 | 1.15 | 1.19 | 1.19 | - | 65,369 |
| Oct 11, 2024 | 1.20 | 1.24 | 1.15 | 1.19 | 1.19 | -1.65% | 76,567 |
| Oct 10, 2024 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | - | 35,941 |
| Oct 9, 2024 | 1.18 | 1.23 | 1.18 | 1.21 | 1.21 | 0.83% | 34,054 |
| Oct 8, 2024 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | 1.69% | 41,316 |
| Oct 7, 2024 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | - | 30,494 |
| Oct 4, 2024 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -3.28% | 68,006 |
| Oct 3, 2024 | 1.31 | 1.31 | 1.13 | 1.22 | 1.22 | 0.83% | 83,491 |
| Oct 2, 2024 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 74,228 |
| Oct 1, 2024 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 41,530 |
| Sep 30, 2024 | 1.34 | 1.34 | 1.25 | 1.27 | 1.27 | -1.55% | 65,109 |
| Sep 27, 2024 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 0.78% | 8,389 |
| Sep 26, 2024 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | 1.59% | 24,148 |
| Sep 25, 2024 | 1.29 | 1.32 | 1.24 | 1.26 | 1.26 | -3.08% | 46,989 |
| Sep 24, 2024 | 1.32 | 1.37 | 1.29 | 1.30 | 1.30 | -0.76% | 133,255 |
| Sep 23, 2024 | 1.35 | 1.39 | 1.31 | 1.31 | 1.31 | 0.77% | 53,937 |
| Sep 20, 2024 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -4.41% | 112,450 |
| Sep 19, 2024 | 1.41 | 1.49 | 1.34 | 1.36 | 1.36 | 5.43% | 125,058 |
| Sep 18, 2024 | 1.38 | 1.40 | 1.29 | 1.29 | 1.29 | -4.44% | 58,020 |
| Sep 17, 2024 | 1.43 | 1.43 | 1.29 | 1.35 | 1.35 | -4.26% | 113,471 |
| Sep 16, 2024 | 1.28 | 1.52 | 1.25 | 1.41 | 1.41 | 12.80% | 296,124 |
| Sep 13, 2024 | 1.30 | 1.31 | 1.15 | 1.25 | 1.25 | -0.79% | 93,248 |
| Sep 12, 2024 | 1.32 | 1.35 | 1.26 | 1.26 | 1.26 | -1.56% | 56,145 |
| Sep 11, 2024 | 1.29 | 1.35 | 1.28 | 1.28 | 1.28 | -4.33% | 53,932 |
| Sep 10, 2024 | 1.35 | 1.38 | 1.30 | 1.34 | 1.34 | 1.36% | 21,659 |
| Sep 9, 2024 | 1.34 | 1.40 | 1.26 | 1.32 | 1.32 | 0.15% | 167,195 |
| Sep 6, 2024 | 1.31 | 1.34 | 1.28 | 1.32 | 1.32 | -2.37% | 21,833 |
| Sep 5, 2024 | 1.36 | 1.36 | 1.26 | 1.35 | 1.35 | -0.74% | 108,437 |
| Sep 4, 2024 | 1.30 | 1.36 | 1.28 | 1.36 | 1.36 | 3.03% | 39,937 |
| Sep 3, 2024 | 1.30 | 1.32 | 1.26 | 1.32 | 1.32 | 3.13% | 34,446 |
| Aug 30, 2024 | 1.33 | 1.33 | 1.24 | 1.28 | 1.28 | - | 90,431 |
| Aug 29, 2024 | 1.26 | 1.35 | 1.24 | 1.28 | 1.28 | 2.40% | 60,034 |
| Aug 28, 2024 | 1.27 | 1.30 | 1.22 | 1.25 | 1.25 | -4.58% | 53,169 |
| Aug 27, 2024 | 1.32 | 1.32 | 1.24 | 1.31 | 1.31 | -2.24% | 36,397 |
| Aug 26, 2024 | 1.30 | 1.45 | 1.26 | 1.34 | 1.34 | 6.35% | 122,487 |
| Aug 23, 2024 | 1.30 | 1.31 | 1.19 | 1.26 | 1.26 | -4.55% | 53,460 |
| Aug 22, 2024 | 1.25 | 1.34 | 1.24 | 1.32 | 1.32 | 6.45% | 62,036 |
| Aug 21, 2024 | 1.30 | 1.30 | 1.22 | 1.24 | 1.24 | 0.81% | 41,084 |
| Aug 20, 2024 | 1.23 | 1.31 | 1.23 | 1.23 | 1.23 | -7.10% | 57,605 |
| Aug 19, 2024 | 1.26 | 1.34 | 1.24 | 1.32 | 1.32 | 6.77% | 73,456 |
| Aug 16, 2024 | 1.34 | 1.34 | 1.24 | 1.24 | 1.24 | -3.50% | 31,356 |
| Aug 15, 2024 | 1.14 | 1.29 | 1.14 | 1.29 | 1.29 | 11.74% | 43,933 |
| Aug 14, 2024 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -3.36% | 55,266 |
| Aug 13, 2024 | 1.22 | 1.25 | 1.16 | 1.19 | 1.19 | -2.46% | 153,052 |
| Aug 12, 2024 | 1.30 | 1.34 | 1.21 | 1.22 | 1.22 | -5.43% | 70,567 |
| Aug 9, 2024 | 1.38 | 1.39 | 1.29 | 1.29 | 1.29 | -0.77% | 46,967 |
| Aug 8, 2024 | 1.26 | 1.35 | 1.22 | 1.30 | 1.30 | -3.70% | 67,037 |
| Aug 7, 2024 | 1.45 | 1.50 | 1.32 | 1.35 | 1.35 | -6.25% | 101,357 |
| Aug 6, 2024 | 1.35 | 1.52 | 1.35 | 1.44 | 1.44 | 5.88% | 157,873 |
| Aug 5, 2024 | 1.45 | 1.45 | 1.32 | 1.36 | 1.36 | -12.26% | 102,084 |
| Aug 2, 2024 | 1.48 | 1.55 | 1.42 | 1.55 | 1.55 | 3.33% | 139,543 |
| Aug 1, 2024 | 1.48 | 1.52 | 1.46 | 1.50 | 1.50 | 1.35% | 106,733 |
| Jul 31, 2024 | 1.47 | 1.50 | 1.45 | 1.48 | 1.48 | -1.33% | 50,789 |
| Jul 30, 2024 | 1.43 | 1.50 | 1.41 | 1.50 | 1.50 | 2.74% | 86,164 |
| Jul 29, 2024 | 1.49 | 1.52 | 1.41 | 1.46 | 1.46 | -3.31% | 31,911 |
| Jul 26, 2024 | 1.44 | 1.54 | 1.44 | 1.51 | 1.51 | 3.42% | 116,717 |
| Jul 25, 2024 | 1.40 | 1.50 | 1.40 | 1.46 | 1.46 | 2.82% | 77,335 |
| Jul 24, 2024 | 1.48 | 1.49 | 1.39 | 1.42 | 1.42 | -6.58% | 92,446 |
| Jul 23, 2024 | 1.49 | 1.53 | 1.48 | 1.52 | 1.52 | 0.66% | 162,520 |
| Jul 22, 2024 | 1.40 | 1.55 | 1.40 | 1.51 | 1.51 | 5.59% | 129,797 |
| Jul 19, 2024 | 1.50 | 1.50 | 1.38 | 1.43 | 1.43 | -3.38% | 78,554 |
| Jul 18, 2024 | 1.47 | 1.55 | 1.42 | 1.48 | 1.48 | 1.37% | 161,913 |
| Jul 17, 2024 | 1.39 | 1.55 | 1.39 | 1.46 | 1.46 | 2.10% | 200,629 |
| Jul 16, 2024 | 1.51 | 1.55 | 1.38 | 1.43 | 1.43 | -5.30% | 259,940 |
| Jul 15, 2024 | 1.37 | 1.57 | 1.37 | 1.51 | 1.51 | 8.63% | 499,647 |
| Jul 12, 2024 | 1.39 | 1.43 | 1.38 | 1.39 | 1.39 | 0.72% | 184,723 |
| Jul 11, 2024 | 1.40 | 1.47 | 1.37 | 1.38 | 1.38 | -0.72% | 356,096 |
| Jul 10, 2024 | 1.37 | 1.42 | 1.30 | 1.39 | 1.39 | 2.96% | 421,606 |
| Jul 9, 2024 | 1.29 | 1.38 | 1.18 | 1.35 | 1.35 | 8.87% | 476,579 |
| Jul 8, 2024 | 1.27 | 1.29 | 1.09 | 1.24 | 1.24 | 8.77% | 307,561 |
| Jul 5, 2024 | 1.25 | 1.35 | 1.14 | 1.14 | 1.14 | -13.64% | 430,070 |
| Jul 3, 2024 | 1.20 | 1.35 | 1.14 | 1.32 | 1.32 | 16.81% | 618,007 |
| Jul 2, 2024 | 1.08 | 1.18 | 1.05 | 1.13 | 1.13 | 4.63% | 465,692 |