reAlpha Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.30	0.30	0.29	0.30	-	-1.46%	1,700,924
Mar 11, 2026	0.30	0.31	0.29	0.30	0.30	0.20%	869,452
Mar 10, 2026	0.29	0.31	0.28	0.30	0.30	4.67%	1,235,212
Mar 9, 2026	0.28	0.29	0.28	0.29	0.29	0.14%	1,550,835
Mar 6, 2026	0.29	0.30	0.28	0.29	0.29	-3.28%	1,101,138
Mar 5, 2026	0.31	0.31	0.29	0.30	0.30	-1.30%	1,715,192
Mar 4, 2026	0.30	0.31	0.30	0.30	0.30	-0.60%	1,006,149
Mar 3, 2026	0.31	0.31	0.29	0.30	0.30	-3.89%	1,579,817
Mar 2, 2026	0.31	0.32	0.31	0.31	0.31	-1.23%	1,144,215
Feb 27, 2026	0.34	0.35	0.32	0.32	0.32	-5.81%	1,164,574
Feb 26, 2026	0.34	0.34	0.33	0.34	0.34	0.39%	1,127,005
Feb 25, 2026	0.34	0.35	0.33	0.34	0.34	2.72%	1,205,513
Feb 24, 2026	0.30	0.34	0.30	0.33	0.33	9.03%	2,941,153
Feb 23, 2026	0.30	0.32	0.30	0.30	0.30	-1.25%	1,718,531
Feb 20, 2026	0.31	0.33	0.30	0.30	0.30	-2.09%	1,418,151
Feb 19, 2026	0.31	0.32	0.31	0.31	0.31	-0.26%	612,508
Feb 18, 2026	0.31	0.33	0.30	0.31	0.31	0.42%	983,401
Feb 17, 2026	0.31	0.31	0.29	0.31	0.31	-0.45%	1,230,156
Feb 13, 2026	0.31	0.32	0.31	0.31	0.31	0.45%	690,851
Feb 12, 2026	0.33	0.33	0.30	0.31	0.31	-4.82%	2,164,671
Feb 11, 2026	0.35	0.36	0.32	0.33	0.33	-6.54%	2,447,230
Feb 10, 2026	0.37	0.38	0.34	0.35	0.35	-4.78%	1,462,736
Feb 9, 2026	0.36	0.37	0.35	0.37	0.37	1.92%	1,060,654
Feb 6, 2026	0.37	0.37	0.33	0.36	0.36	14.77%	2,399,366
Feb 5, 2026	0.35	0.36	0.28	0.31	0.31	-13.40%	2,577,743
Feb 4, 2026	0.37	0.38	0.35	0.36	0.36	-3.68%	2,054,445
Feb 3, 2026	0.39	0.39	0.35	0.38	0.38	-2.34%	3,683,133
Feb 2, 2026	0.37	0.40	0.37	0.38	0.38	1.67%	1,908,382
Jan 30, 2026	0.39	0.40	0.38	0.38	0.38	-4.98%	1,973,712
Jan 29, 2026	0.41	0.41	0.38	0.40	0.40	-3.38%	3,229,514
Jan 28, 2026	0.42	0.43	0.41	0.41	0.41	-1.56%	1,345,586
Jan 27, 2026	0.41	0.42	0.40	0.42	0.42	3.70%	2,715,608
Jan 26, 2026	0.42	0.43	0.40	0.40	0.40	-5.58%	3,291,776
Jan 23, 2026	0.43	0.44	0.42	0.43	0.43	-3.61%	2,584,905
Jan 22, 2026	0.45	0.46	0.44	0.44	0.44	2.12%	2,077,479
Jan 21, 2026	0.43	0.45	0.42	0.43	0.43	-0.78%	2,559,276
Jan 20, 2026	0.44	0.45	0.43	0.44	0.44	-2.43%	2,212,053
Jan 16, 2026	0.46	0.47	0.44	0.45	0.45	-2.06%	3,114,220
Jan 15, 2026	0.47	0.47	0.44	0.46	0.46	-3.18%	2,457,122
Jan 14, 2026	0.45	0.47	0.45	0.47	0.47	2.96%	2,426,741
Jan 13, 2026	0.48	0.48	0.44	0.46	0.46	-4.18%	4,285,652
Jan 12, 2026	0.50	0.50	0.43	0.48	0.48	-9.66%	7,733,389
Jan 9, 2026	0.50	0.55	0.46	0.53	0.53	16.74%	28,518,954
Jan 8, 2026	0.44	0.46	0.44	0.45	0.45	2.60%	9,530,939
Jan 7, 2026	0.46	0.47	0.43	0.44	0.44	-3.91%	3,373,925
Jan 6, 2026	0.45	0.46	0.44	0.46	0.46	0.11%	2,483,882
Jan 5, 2026	0.44	0.46	0.43	0.46	0.46	-1.29%	4,496,240
Jan 2, 2026	0.42	0.47	0.41	0.47	0.47	11.70%	5,019,304
Dec 31, 2025	0.43	0.43	0.40	0.42	0.42	-4.07%	6,290,722
Dec 30, 2025	0.41	0.44	0.41	0.43	0.43	4.77%	4,590,159