reAlpha Tech Corp. (AIRE)
NASDAQ: AIRE · Real-Time Price · USD
1.360
-0.010 (-0.73%)
At close: Sep 18, 2026, 4:00 PM EDT
1.400
+0.040 (2.94%)
After-hours: Sep 18, 2026, 7:41 PM EDT
reAlpha Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.36 | 1.46 | 1.35 | 1.36 | 1.36 | -0.73% | 70,677 |
| Sep 17, 2026 | 1.39 | 1.40 | 1.31 | 1.37 | 1.37 | -2.84% | 68,329 |
| Sep 16, 2026 | 1.52 | 1.55 | 1.33 | 1.41 | 1.41 | -7.84% | 106,388 |
| Sep 15, 2026 | 1.51 | 1.60 | 1.51 | 1.53 | 1.53 | - | 14,722 |
| Sep 14, 2026 | 1.50 | 1.60 | 1.49 | 1.53 | 1.53 | 1.32% | 36,627 |
| Sep 11, 2026 | 1.51 | 1.59 | 1.49 | 1.51 | 1.51 | 1.34% | 17,486 |
| Sep 10, 2026 | 1.45 | 1.52 | 1.44 | 1.49 | 1.49 | -0.67% | 34,762 |
| Sep 9, 2026 | 1.50 | 1.54 | 1.48 | 1.50 | 1.50 | -3.85% | 13,386 |
| Sep 8, 2026 | 1.49 | 1.56 | 1.48 | 1.56 | 1.56 | 4.00% | 26,295 |
| Sep 4, 2026 | 1.52 | 1.66 | 1.50 | 1.50 | 1.50 | -4.46% | 41,240 |
| Sep 3, 2026 | 1.55 | 1.60 | 1.50 | 1.57 | 1.57 | 3.29% | 36,955 |
| Sep 2, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | - | 23,101 |
| Sep 1, 2026 | 1.57 | 1.65 | 1.52 | 1.52 | 1.52 | -3.80% | 27,628 |
| Aug 31, 2026 | 1.61 | 1.69 | 1.50 | 1.58 | 1.58 | -1.86% | 25,031 |
| Aug 28, 2026 | 1.68 | 1.69 | 1.60 | 1.61 | 1.61 | -4.73% | 37,949 |
| Aug 27, 2026 | 1.63 | 1.74 | 1.63 | 1.69 | 1.69 | 1.81% | 59,592 |
| Aug 26, 2026 | 1.65 | 1.79 | 1.60 | 1.66 | 1.66 | 0.61% | 67,708 |
| Aug 25, 2026 | 1.64 | 1.86 | 1.64 | 1.65 | 1.65 | 3.12% | 172,430 |
| Aug 24, 2026 | 1.51 | 1.72 | 1.51 | 1.60 | 1.60 | 1.27% | 201,986 |
| Aug 21, 2026 | 1.48 | 1.65 | 1.32 | 1.58 | 1.58 | 10.49% | 3,883,089 |
| Aug 20, 2026 | 1.45 | 1.48 | 1.40 | 1.43 | 1.43 | -0.69% | 12,694 |
| Aug 19, 2026 | 1.48 | 1.51 | 1.40 | 1.44 | 1.44 | -2.04% | 18,773 |
| Aug 18, 2026 | 1.45 | 1.60 | 1.44 | 1.47 | 1.47 | - | 31,725 |
| Aug 17, 2026 | 1.67 | 1.67 | 1.46 | 1.47 | 1.47 | -9.82% | 60,869 |
| Aug 14, 2026 | 1.56 | 1.83 | 1.56 | 1.63 | 1.63 | 7.95% | 170,107 |
| Aug 13, 2026 | 1.48 | 1.57 | 1.48 | 1.51 | 1.51 | -1.31% | 56,318 |
| Aug 12, 2026 | 1.51 | 1.57 | 1.46 | 1.53 | 1.53 | 1.32% | 42,282 |
| Aug 11, 2026 | 1.50 | 1.59 | 1.50 | 1.51 | 1.51 | -1.31% | 24,681 |
| Aug 10, 2026 | 1.50 | 1.61 | 1.45 | 1.53 | 1.53 | 4.79% | 43,888 |
| Aug 7, 2026 | 1.42 | 1.50 | 1.42 | 1.46 | 1.46 | 2.10% | 24,503 |
| Aug 6, 2026 | 1.44 | 1.47 | 1.38 | 1.43 | 1.43 | -3.38% | 24,962 |
| Aug 5, 2026 | 1.55 | 1.56 | 1.46 | 1.48 | 1.48 | -4.52% | 23,102 |
| Aug 4, 2026 | 1.48 | 1.58 | 1.48 | 1.55 | 1.55 | 4.73% | 35,661 |
| Aug 3, 2026 | 1.43 | 1.53 | 1.41 | 1.48 | 1.48 | 8.03% | 36,691 |
| Jul 31, 2026 | 1.42 | 1.48 | 1.35 | 1.37 | 1.37 | -2.14% | 41,479 |
| Jul 30, 2026 | 1.34 | 1.45 | 1.33 | 1.40 | 1.40 | 6.87% | 54,035 |
| Jul 29, 2026 | 1.38 | 1.42 | 1.31 | 1.31 | 1.31 | -7.09% | 33,339 |
| Jul 28, 2026 | 1.39 | 1.45 | 1.33 | 1.41 | 1.41 | -0.70% | 26,814 |
| Jul 27, 2026 | 1.39 | 1.44 | 1.38 | 1.42 | 1.42 | 2.90% | 21,424 |
| Jul 24, 2026 | 1.56 | 1.64 | 1.35 | 1.38 | 1.38 | -11.54% | 99,760 |
| Jul 23, 2026 | 1.25 | 1.63 | 1.25 | 1.56 | 1.56 | 22.83% | 401,521 |
| Jul 22, 2026 | 1.36 | 1.38 | 1.26 | 1.27 | 1.27 | -7.97% | 49,517 |
| Jul 21, 2026 | 1.33 | 1.46 | 1.26 | 1.38 | 1.38 | 3.76% | 61,319 |
| Jul 20, 2026 | 1.36 | 1.44 | 1.33 | 1.33 | 1.33 | -4.32% | 31,887 |
| Jul 17, 2026 | 1.49 | 1.49 | 1.35 | 1.39 | 1.39 | -8.55% | 51,186 |
| Jul 16, 2026 | 1.54 | 1.62 | 1.50 | 1.52 | 1.52 | -0.65% | 58,509 |
| Jul 15, 2026 | 1.60 | 1.68 | 1.49 | 1.53 | 1.53 | -4.38% | 80,095 |
| Jul 14, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -4.19% | 75,758 |
| Jul 13, 2026 | 1.86 | 1.86 | 1.64 | 1.67 | 1.67 | -9.73% | 111,437 |
| Jul 10, 2026 | 2.03 | 2.05 | 1.85 | 1.85 | 1.85 | -6.57% | 67,446 |