reAlpha Tech Corp. (AIRE)
NASDAQ: AIRE · Real-Time Price · USD
0.6455
-0.0044 (-0.68%)
Apr 28, 2025, 4:00 PM EDT - Market closed
reAlpha Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 68,698 |
| Mar 18, 2025 | 1.26 | 1.35 | 1.25 | 1.25 | 1.25 | -3.10% | 48,718 |
| Mar 17, 2025 | 1.28 | 1.32 | 1.25 | 1.29 | 1.29 | 0.78% | 113,336 |
| Mar 14, 2025 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | - | 63,378 |
| Mar 13, 2025 | 1.33 | 1.33 | 1.24 | 1.28 | 1.28 | 1.59% | 46,160 |
| Mar 12, 2025 | 1.28 | 1.31 | 1.23 | 1.26 | 1.26 | 0.80% | 100,616 |
| Mar 11, 2025 | 1.35 | 1.37 | 1.25 | 1.25 | 1.25 | -4.58% | 137,683 |
| Mar 10, 2025 | 1.39 | 1.47 | 1.31 | 1.31 | 1.31 | -7.75% | 215,185 |
| Mar 7, 2025 | 1.35 | 1.45 | 1.35 | 1.42 | 1.42 | 5.19% | 99,123 |
| Mar 6, 2025 | 1.36 | 1.50 | 1.34 | 1.35 | 1.35 | -0.74% | 68,112 |
| Mar 5, 2025 | 1.31 | 1.38 | 1.31 | 1.36 | 1.36 | 3.82% | 83,861 |
| Mar 4, 2025 | 1.31 | 1.33 | 1.28 | 1.31 | 1.31 | -6.43% | 178,726 |
| Mar 3, 2025 | 1.53 | 1.54 | 1.40 | 1.40 | 1.40 | -2.78% | 433,091 |
| Feb 28, 2025 | 1.69 | 1.69 | 1.42 | 1.44 | 1.44 | -15.29% | 298,351 |
| Feb 27, 2025 | 1.69 | 1.81 | 1.69 | 1.70 | 1.70 | 0.59% | 88,494 |
| Feb 26, 2025 | 1.71 | 1.75 | 1.68 | 1.69 | 1.69 | 1.20% | 112,447 |
| Feb 25, 2025 | 1.65 | 1.71 | 1.65 | 1.67 | 1.67 | 0.60% | 204,381 |
| Feb 24, 2025 | 1.80 | 1.86 | 1.65 | 1.66 | 1.66 | -9.78% | 415,604 |
| Feb 21, 2025 | 1.90 | 2.08 | 1.82 | 1.84 | 1.84 | -2.13% | 728,374 |
| Feb 20, 2025 | 1.80 | 1.90 | 1.80 | 1.88 | 1.88 | 4.44% | 144,768 |
| Feb 19, 2025 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 113,454 |
| Feb 18, 2025 | 1.88 | 1.92 | 1.85 | 1.85 | 1.85 | -3.65% | 147,977 |
| Feb 14, 2025 | 1.87 | 1.93 | 1.87 | 1.92 | 1.92 | 2.67% | 168,394 |