reAlpha Tech Corp. (AIRE)
NASDAQ: AIRE · Real-Time Price · USD
1.580
+0.150 (10.49%)
At close: Aug 21, 2026, 4:00 PM EDT
1.590
+0.010 (0.63%)
After-hours: Aug 21, 2026, 7:58 PM EDT
reAlpha Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.48 | 1.65 | 1.32 | 1.58 | 1.58 | 10.49% | 3,855,320 |
| Aug 20, 2026 | 1.45 | 1.48 | 1.40 | 1.43 | 1.43 | -0.69% | 12,524 |
| 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 |
| Aug 3, 2026 | 1.43 | 1.53 | 1.41 | 1.48 | 1.48 | 8.03% | 36,691 |
| Jul 31, 2026 | 1.42 | 1.48 | 1.35 | 1.37 | 1.37 | -2.14% | 41,479 |
| Jul 30, 2026 | 1.34 | 1.45 | 1.33 | 1.40 | 1.40 | 6.87% | 54,035 |
| Jul 29, 2026 | 1.38 | 1.42 | 1.31 | 1.31 | 1.31 | -7.09% | 33,339 |
| Jul 28, 2026 | 1.39 | 1.45 | 1.33 | 1.41 | 1.41 | -0.70% | 26,814 |
| Jul 27, 2026 | 1.39 | 1.44 | 1.38 | 1.42 | 1.42 | 2.90% | 21,424 |
| Jul 24, 2026 | 1.56 | 1.64 | 1.35 | 1.38 | 1.38 | -11.54% | 99,760 |
| Jul 23, 2026 | 1.25 | 1.63 | 1.25 | 1.56 | 1.56 | 22.83% | 401,521 |
| Jul 22, 2026 | 1.36 | 1.38 | 1.26 | 1.27 | 1.27 | -7.97% | 49,517 |
| Jul 21, 2026 | 1.33 | 1.46 | 1.26 | 1.38 | 1.38 | 3.76% | 61,319 |
| Jul 20, 2026 | 1.36 | 1.44 | 1.33 | 1.33 | 1.33 | -4.32% | 31,887 |
| Jul 17, 2026 | 1.49 | 1.49 | 1.35 | 1.39 | 1.39 | -8.55% | 51,186 |
| Jul 16, 2026 | 1.54 | 1.62 | 1.50 | 1.52 | 1.52 | -0.65% | 58,509 |
| Jul 15, 2026 | 1.60 | 1.68 | 1.49 | 1.53 | 1.53 | -4.38% | 80,095 |
| Jul 14, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -4.19% | 75,758 |
| Jul 13, 2026 | 1.86 | 1.86 | 1.64 | 1.67 | 1.67 | -9.73% | 111,437 |
| Jul 10, 2026 | 2.03 | 2.05 | 1.85 | 1.85 | 1.85 | -6.57% | 67,446 |
| Jul 9, 2026 | 1.94 | 2.04 | 1.94 | 1.98 | 1.98 | 2.59% | 22,507 |
| Jul 8, 2026 | 1.95 | 1.96 | 1.91 | 1.93 | 1.93 | -2.53% | 25,361 |
| Jul 7, 2026 | 2.09 | 2.11 | 1.96 | 1.98 | 1.98 | -3.88% | 39,183 |
| Jul 6, 2026 | 1.92 | 2.17 | 1.88 | 2.06 | 2.06 | 9.57% | 88,530 |
| Jul 2, 2026 | 1.96 | 2.06 | 1.88 | 1.88 | 1.88 | -4.81% | 36,638 |
| Jul 1, 2026 | 1.92 | 2.10 | 1.91 | 1.98 | 1.98 | 2.33% | 31,122 |
| Jun 30, 2026 | 1.92 | 1.99 | 1.92 | 1.93 | 1.93 | - | 28,720 |
| Jun 29, 2026 | 1.98 | 2.10 | 1.86 | 1.93 | 1.93 | -4.93% | 73,297 |
| Jun 26, 2026 | 1.81 | 2.08 | 1.81 | 2.03 | 2.03 | 11.54% | 91,404 |
| Jun 25, 2026 | 1.94 | 2.05 | 1.81 | 1.82 | 1.82 | -6.19% | 55,469 |
| Jun 24, 2026 | 2.07 | 2.10 | 1.93 | 1.94 | 1.94 | -8.49% | 39,783 |
| Jun 23, 2026 | 2.06 | 2.19 | 2.00 | 2.12 | 2.12 | -0.93% | 39,076 |
| Jun 22, 2026 | 2.20 | 2.26 | 2.12 | 2.14 | 2.14 | -3.60% | 35,659 |
| Jun 18, 2026 | 2.30 | 2.35 | 2.21 | 2.22 | 2.22 | -3.06% | 39,926 |
| Jun 17, 2026 | 2.12 | 2.40 | 2.12 | 2.29 | 2.29 | 8.53% | 70,998 |
| Jun 16, 2026 | 2.12 | 2.24 | 2.09 | 2.11 | 2.11 | -1.40% | 30,305 |
| 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 |