reAlpha Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	0.28	0.29	0.27	0.28	0.28	-1.24%	1,354,468
Apr 20, 2026	0.29	0.29	0.28	0.28	0.28	-4.20%	956,657
Apr 17, 2026	0.30	0.30	0.29	0.30	0.30	3.50%	1,245,053
Apr 16, 2026	0.29	0.29	0.27	0.29	0.29	1.57%	1,103,035
Apr 15, 2026	0.28	0.29	0.27	0.28	0.28	2.18%	972,436
Apr 14, 2026	0.27	0.29	0.25	0.28	0.28	1.85%	1,372,475
Apr 13, 2026	0.25	0.27	0.24	0.27	0.27	10.43%	1,556,999
Apr 10, 2026	0.25	0.26	0.24	0.24	0.24	-3.85%	822,586
Apr 9, 2026	0.25	0.25	0.24	0.25	0.25	1.76%	597,365
Apr 8, 2026	0.25	0.26	0.24	0.25	0.25	0.77%	838,113
Apr 7, 2026	0.25	0.25	0.23	0.25	0.25	-4.25%	1,009,809
Apr 6, 2026	0.26	0.26	0.25	0.26	0.26	3.52%	1,199,354
Apr 2, 2026	0.25	0.26	0.24	0.25	0.25	-1.77%	1,003,796
Apr 1, 2026	0.25	0.26	0.24	0.25	0.25	4.86%	1,373,595
Mar 31, 2026	0.23	0.25	0.22	0.24	0.24	5.47%	1,958,489
Mar 30, 2026	0.25	0.25	0.23	0.23	0.23	-0.48%	1,520,837
Mar 27, 2026	0.27	0.27	0.23	0.23	0.23	-13.40%	2,902,854
Mar 26, 2026	0.29	0.29	0.26	0.27	0.27	-6.25%	1,603,190
Mar 25, 2026	0.30	0.30	0.28	0.29	0.29	-1.76%	1,820,645
Mar 24, 2026	0.30	0.30	0.29	0.29	0.29	-4.79%	733,641
Mar 23, 2026	0.30	0.31	0.29	0.30	0.30	0.76%	720,835
Mar 20, 2026	0.31	0.31	0.29	0.30	0.30	-3.39%	1,513,626
Mar 19, 2026	0.31	0.32	0.30	0.31	0.31	-3.01%	1,574,707
Mar 18, 2026	0.34	0.34	0.31	0.32	0.32	-5.03%	963,573
Mar 17, 2026	0.33	0.34	0.32	0.34	0.34	6.42%	1,831,928
Mar 16, 2026	0.31	0.33	0.31	0.32	0.32	2.50%	1,797,370
Mar 13, 2026	0.31	0.35	0.30	0.31	0.31	3.56%	3,091,193
Mar 12, 2026	0.30	0.30	0.29	0.30	0.30	-	1,988,503
Mar 11, 2026	0.30	0.31	0.29	0.30	0.30	0.20%	875,550
Mar 10, 2026	0.29	0.31	0.28	0.30	0.30	4.67%	1,243,841
Mar 9, 2026	0.28	0.29	0.28	0.29	0.29	0.14%	1,631,420
Mar 6, 2026	0.29	0.30	0.28	0.29	0.29	-3.28%	1,126,716
Mar 5, 2026	0.31	0.31	0.29	0.30	0.30	-1.30%	1,888,920
Mar 4, 2026	0.30	0.31	0.30	0.30	0.30	-0.60%	1,059,683
Mar 3, 2026	0.31	0.31	0.29	0.30	0.30	-3.89%	1,588,253
Mar 2, 2026	0.31	0.32	0.31	0.31	0.31	-1.23%	1,188,904
Feb 27, 2026	0.34	0.35	0.32	0.32	0.32	-5.81%	1,164,574
Feb 26, 2026	0.34	0.34	0.33	0.34	0.34	0.39%	1,127,005
Feb 25, 2026	0.34	0.35	0.33	0.34	0.34	2.72%	1,205,513
Feb 24, 2026	0.30	0.34	0.30	0.33	0.33	9.03%	2,941,153
Feb 23, 2026	0.30	0.32	0.30	0.30	0.30	-1.25%	1,718,531
Feb 20, 2026	0.31	0.33	0.30	0.30	0.30	-2.09%	1,418,151
Feb 19, 2026	0.31	0.32	0.31	0.31	0.31	-0.26%	612,508
Feb 18, 2026	0.31	0.33	0.30	0.31	0.31	0.42%	983,401
Feb 17, 2026	0.31	0.31	0.29	0.31	0.31	-0.45%	1,230,156
Feb 13, 2026	0.31	0.32	0.31	0.31	0.31	0.45%	690,851
Feb 12, 2026	0.33	0.33	0.30	0.31	0.31	-4.82%	2,164,671
Feb 11, 2026	0.35	0.36	0.32	0.33	0.33	-6.54%	2,447,230
Feb 10, 2026	0.37	0.38	0.34	0.35	0.35	-4.78%	1,462,736
Feb 9, 2026	0.36	0.37	0.35	0.37	0.37	1.92%	1,060,654