reAlpha Tech Corp. (AIRE)
NASDAQ: AIRE · Real-Time Price · USD
1.120
+0.020 (1.82%)
Oct 13, 2026, 9:59 AM EDT - Market open
reAlpha Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 1.82% | 1,696 |
| Oct 12, 2026 | 1.12 | 1.15 | 1.09 | 1.10 | 1.10 | -1.79% | 33,686 |
| Oct 9, 2026 | 1.05 | 1.16 | 1.05 | 1.12 | 1.12 | 6.67% | 19,550 |
| Oct 8, 2026 | 1.10 | 1.17 | 1.03 | 1.05 | 1.05 | -6.25% | 46,517 |
| Oct 7, 2026 | 1.25 | 1.28 | 1.10 | 1.12 | 1.12 | -10.40% | 50,857 |
| Oct 6, 2026 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -6.02% | 35,482 |
| Oct 5, 2026 | 1.31 | 1.37 | 1.31 | 1.33 | 1.33 | 0.76% | 30,736 |
| Oct 2, 2026 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 24,245 |
| Oct 1, 2026 | 1.34 | 1.38 | 1.31 | 1.31 | 1.31 | -0.76% | 20,746 |
| Sep 30, 2026 | 1.35 | 1.42 | 1.32 | 1.32 | 1.32 | -2.22% | 21,773 |
| Sep 29, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.74% | 12,985 |
| Sep 28, 2026 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | 1.49% | 17,868 |
| Sep 25, 2026 | 1.45 | 1.45 | 1.32 | 1.34 | 1.34 | -1.47% | 53,381 |
| Sep 24, 2026 | 1.36 | 1.40 | 1.31 | 1.36 | 1.36 | -1.45% | 28,935 |
| Sep 23, 2026 | 1.41 | 1.48 | 1.37 | 1.38 | 1.38 | -3.50% | 22,503 |
| Sep 22, 2026 | 1.38 | 1.44 | 1.37 | 1.43 | 1.43 | 1.42% | 50,854 |
| Sep 21, 2026 | 1.39 | 1.44 | 1.37 | 1.41 | 1.41 | 3.68% | 53,271 |
| Sep 18, 2026 | 1.36 | 1.46 | 1.35 | 1.36 | 1.36 | -0.73% | 71,378 |
| Sep 17, 2026 | 1.39 | 1.40 | 1.31 | 1.37 | 1.37 | -2.84% | 68,469 |
| Sep 16, 2026 | 1.52 | 1.55 | 1.33 | 1.41 | 1.41 | -7.84% | 106,524 |
| 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 |