reAlpha Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.30	2.35	2.21	2.22	2.22	-3.06%	37,011
Jun 17, 2026	2.12	2.40	2.12	2.29	2.29	8.53%	69,327
Jun 16, 2026	2.12	2.24	2.09	2.11	2.11	-1.40%	29,156
Jun 15, 2026	2.17	2.24	2.11	2.14	2.14	2.39%	67,998
Jun 12, 2026	2.05	2.23	1.98	2.09	2.09	1.46%	54,390
Jun 11, 2026	2.06	2.11	1.98	2.06	2.06	3.52%	47,786
Jun 10, 2026	1.97	2.11	1.95	1.99	1.99	-1.49%	77,813
Jun 9, 2026	2.11	2.18	1.91	2.02	2.02	-4.27%	89,582
Jun 8, 2026	2.15	2.24	2.08	2.11	2.11	0.48%	87,778
Jun 5, 2026	2.29	2.31	2.02	2.10	2.10	-9.09%	98,298
Jun 4, 2026	2.34	2.39	2.25	2.31	2.31	2.21%	62,902
Jun 3, 2026	2.55	2.60	2.25	2.26	2.26	-11.72%	136,486
Jun 2, 2026	2.58	2.74	2.51	2.56	2.56	-	113,459
Jun 1, 2026	2.49	2.77	2.45	2.56	2.56	2.81%	255,372
May 29, 2026	2.47	2.53	2.40	2.49	2.49	1.22%	90,755
May 28, 2026	2.18	2.49	2.15	2.46	2.46	11.31%	104,750
May 27, 2026	2.28	2.28	2.15	2.21	2.21	-1.78%	68,534
May 26, 2026	2.40	2.45	2.22	2.25	2.25	-7.79%	98,776
May 22, 2026	2.25	2.45	2.25	2.44	2.44	8.44%	129,323
May 21, 2026	2.19	2.43	2.11	2.25	2.25	4.17%	247,950
May 20, 2026	1.96	2.17	1.94	2.16	2.16	8.54%	118,522
May 19, 2026	2.14	2.15	1.87	1.99	1.99	-5.69%	169,481
May 18, 2026	2.14	2.25	2.04	2.11	2.11	-2.31%	128,788
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