reAlpha Tech Corp. (AIRE)
NASDAQ: AIRE · Real-Time Price · USD
2.420
+0.200 (9.01%)
At close: May 11, 2026, 4:00 PM EDT
2.460
+0.040 (1.65%)
After-hours: May 11, 2026, 7:59 PM EDT
reAlpha Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 2.25 | 2.62 | 2.18 | 2.42 | 2.42 | 9.01% | 361,803 |
| May 8, 2026 | 2.57 | 2.57 | 2.10 | 2.22 | 2.22 | -13.79% | 302,808 |
| May 7, 2026 | 2.84 | 2.99 | 2.53 | 2.58 | 2.58 | -11.51% | 269,596 |
| May 6, 2026 | 3.02 | 3.02 | 2.90 | 2.91 | 2.91 | 0.69% | 134,077 |
| May 5, 2026 | 3.20 | 3.30 | 2.81 | 2.89 | 2.89 | -11.62% | 250,340 |
| May 4, 2026 | 3.28 | 3.33 | 3.10 | 3.27 | 3.27 | -0.30% | 174,021 |
| May 1, 2026 | 3.22 | 3.48 | 3.07 | 3.28 | 3.28 | 6.84% | 247,135 |
| Apr 30, 2026 | 3.82 | 3.98 | 2.90 | 3.07 | 3.07 | -23.25% | 411,774 |
| Apr 29, 2026 | 4.50 | 4.51 | 4.00 | 4.00 | 4.00 | -10.11% | 215,633 |
| Apr 28, 2026 | 5.51 | 5.79 | 4.28 | 4.45 | 4.45 | -33.46% | 447,685 |
| Apr 27, 2026 | 6.99 | 7.02 | 6.59 | 6.69 | 6.69 | -3.77% | 30,182 |
| Apr 24, 2026 | 6.75 | 7.12 | 6.69 | 6.95 | 6.95 | 2.73% | 45,032 |
| Apr 23, 2026 | 6.88 | 6.94 | 6.50 | 6.77 | 6.77 | -3.08% | 52,303 |
| Apr 22, 2026 | 6.88 | 7.22 | 6.80 | 6.98 | 6.98 | -0.11% | 46,418 |
| Apr 21, 2026 | 6.90 | 7.31 | 6.81 | 6.99 | 6.99 | -1.23% | 54,632 |
| Apr 20, 2026 | 7.13 | 7.25 | 6.90 | 7.08 | 7.08 | -4.20% | 40,483 |
| Apr 17, 2026 | 7.50 | 7.62 | 7.27 | 7.39 | 7.39 | 3.50% | 50,804 |
| Apr 16, 2026 | 7.23 | 7.25 | 6.77 | 7.14 | 7.14 | 1.57% | 44,878 |
| Apr 15, 2026 | 6.99 | 7.22 | 6.75 | 7.03 | 7.03 | 2.18% | 41,888 |
| Apr 14, 2026 | 6.78 | 7.24 | 6.26 | 6.88 | 6.88 | 1.85% | 56,108 |
| Apr 13, 2026 | 6.24 | 6.75 | 6.00 | 6.75 | 6.75 | 10.42% | 67,154 |
| Apr 10, 2026 | 6.28 | 6.42 | 6.04 | 6.11 | 6.11 | -3.85% | 33,592 |
| Apr 9, 2026 | 6.25 | 6.36 | 5.94 | 6.36 | 6.36 | 1.76% | 25,140 |
| Apr 8, 2026 | 6.34 | 6.47 | 6.00 | 6.25 | 6.25 | 0.77% | 34,479 |
| Apr 7, 2026 | 6.34 | 6.34 | 5.82 | 6.20 | 6.20 | -4.25% | 42,313 |
| Apr 6, 2026 | 6.40 | 6.50 | 6.13 | 6.48 | 6.48 | 3.52% | 49,258 |
| Apr 2, 2026 | 6.26 | 6.44 | 6.03 | 6.26 | 6.26 | -1.77% | 41,703 |
| Apr 1, 2026 | 6.15 | 6.46 | 6.00 | 6.37 | 6.37 | 4.86% | 55,217 |
| Mar 31, 2026 | 5.82 | 6.25 | 5.58 | 6.07 | 6.07 | 5.47% | 78,953 |
| Mar 30, 2026 | 6.20 | 6.25 | 5.75 | 5.76 | 5.76 | -0.47% | 60,859 |
| Mar 27, 2026 | 6.63 | 6.67 | 5.63 | 5.79 | 5.79 | -13.40% | 116,114 |
| Mar 26, 2026 | 7.13 | 7.25 | 6.51 | 6.68 | 6.68 | -6.25% | 64,127 |
| Mar 25, 2026 | 7.40 | 7.50 | 6.95 | 7.13 | 7.13 | -1.76% | 72,825 |
| Mar 24, 2026 | 7.62 | 7.62 | 7.13 | 7.25 | 7.25 | -4.79% | 29,345 |
| Mar 23, 2026 | 7.46 | 7.67 | 7.34 | 7.62 | 7.62 | 0.77% | 28,833 |
| Mar 20, 2026 | 7.78 | 7.82 | 7.25 | 7.56 | 7.56 | -3.39% | 60,545 |
| Mar 19, 2026 | 7.75 | 7.88 | 7.39 | 7.83 | 7.83 | -3.01% | 62,988 |
| Mar 18, 2026 | 8.50 | 8.50 | 7.87 | 8.07 | 8.07 | -5.03% | 38,542 |
| Mar 17, 2026 | 8.16 | 8.60 | 8.03 | 8.50 | 8.50 | 6.41% | 73,277 |
| Mar 16, 2026 | 7.78 | 8.25 | 7.78 | 7.98 | 7.98 | 2.50% | 71,894 |
| Mar 13, 2026 | 7.72 | 8.68 | 7.50 | 7.79 | 7.79 | 3.56% | 123,647 |
| Mar 12, 2026 | 7.50 | 7.52 | 7.24 | 7.52 | 7.52 | - | 79,540 |
| Mar 11, 2026 | 7.50 | 7.75 | 7.28 | 7.52 | 7.52 | 0.20% | 35,022 |
| Mar 10, 2026 | 7.17 | 7.66 | 7.03 | 7.51 | 7.51 | 4.67% | 49,753 |
| Mar 9, 2026 | 7.10 | 7.33 | 6.89 | 7.17 | 7.17 | 0.14% | 65,256 |
| Mar 6, 2026 | 7.37 | 7.45 | 7.12 | 7.16 | 7.16 | -3.28% | 45,068 |
| Mar 5, 2026 | 7.63 | 7.81 | 7.25 | 7.40 | 7.40 | -1.29% | 75,556 |
| Mar 4, 2026 | 7.59 | 7.75 | 7.46 | 7.50 | 7.50 | -0.60% | 42,387 |
| Mar 3, 2026 | 7.75 | 7.81 | 7.13 | 7.55 | 7.55 | -3.89% | 63,530 |
| Mar 2, 2026 | 7.75 | 8.06 | 7.70 | 7.85 | 7.85 | -1.23% | 47,556 |