reAlpha Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.47	2.53	2.40	2.49	2.49	1.22%	88,572
May 28, 2026	2.18	2.49	2.15	2.46	2.46	11.31%	102,966
May 27, 2026	2.28	2.28	2.15	2.21	2.21	-1.78%	68,426
May 26, 2026	2.40	2.45	2.22	2.25	2.25	-7.79%	98,186
May 22, 2026	2.25	2.45	2.25	2.44	2.44	8.44%	127,571
May 21, 2026	2.19	2.43	2.11	2.25	2.25	4.17%	247,212
May 20, 2026	1.96	2.17	1.94	2.16	2.16	8.54%	115,775
May 19, 2026	2.14	2.15	1.87	1.99	1.99	-5.69%	166,273
May 18, 2026	2.14	2.25	2.04	2.11	2.11	-2.31%	128,786
May 15, 2026	2.28	2.28	2.03	2.16	2.16	-4.85%	175,051
May 14, 2026	2.24	2.35	2.15	2.27	2.27	0.44%	196,738
May 13, 2026	2.25	2.28	2.20	2.26	2.26	-1.31%	123,642
May 12, 2026	2.39	2.46	2.17	2.29	2.29	-5.37%	165,190
May 11, 2026	2.25	2.62	2.18	2.42	2.42	9.01%	368,773
May 8, 2026	2.57	2.57	2.10	2.22	2.22	-13.79%	312,336
May 7, 2026	2.84	2.99	2.53	2.58	2.58	-11.51%	275,816
May 6, 2026	3.02	3.02	2.90	2.91	2.91	0.69%	165,666
May 5, 2026	3.20	3.30	2.81	2.89	2.89	-11.62%	253,937
May 4, 2026	3.28	3.33	3.10	3.27	3.27	-0.30%	175,769
May 1, 2026	3.22	3.48	3.07	3.28	3.28	6.84%	252,105
Apr 30, 2026	3.82	3.98	2.90	3.07	3.07	-23.25%	497,723
Apr 29, 2026	4.50	4.51	4.00	4.00	4.00	-10.11%	233,616
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	-3.78%	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	-1.24%	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	10.43%	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	-0.48%	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	0.76%	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