reAlpha Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	1.56	1.83	1.56	1.63	1.63	7.95%	169,676
Aug 13, 2026	1.48	1.57	1.48	1.51	1.51	-1.31%	52,505
Aug 12, 2026	1.51	1.57	1.46	1.53	1.53	1.32%	41,933
Aug 11, 2026	1.50	1.59	1.50	1.51	1.51	-1.31%	24,442
Aug 10, 2026	1.50	1.61	1.45	1.53	1.53	4.79%	43,807
Aug 7, 2026	1.42	1.50	1.42	1.46	1.46	2.10%	24,487
Aug 6, 2026	1.44	1.47	1.38	1.43	1.43	-3.38%	24,956
Aug 5, 2026	1.55	1.56	1.46	1.48	1.48	-4.52%	21,975
Aug 4, 2026	1.48	1.58	1.48	1.55	1.55	4.73%	35,588
Aug 3, 2026	1.43	1.53	1.41	1.48	1.48	8.03%	36,681
Jul 31, 2026	1.42	1.48	1.35	1.37	1.37	-2.14%	41,262
Jul 30, 2026	1.34	1.45	1.33	1.40	1.40	6.87%	53,810
Jul 29, 2026	1.38	1.42	1.31	1.31	1.31	-7.09%	33,312
Jul 28, 2026	1.39	1.45	1.33	1.41	1.41	-0.70%	24,657
Jul 27, 2026	1.39	1.44	1.38	1.42	1.42	2.90%	20,338
Jul 24, 2026	1.56	1.64	1.35	1.38	1.38	-11.54%	99,567
Jul 23, 2026	1.25	1.63	1.25	1.56	1.56	22.83%	384,216
Jul 22, 2026	1.36	1.38	1.26	1.27	1.27	-7.97%	45,036
Jul 21, 2026	1.33	1.46	1.26	1.38	1.38	3.76%	61,187
Jul 20, 2026	1.36	1.44	1.33	1.33	1.33	-4.32%	31,303
Jul 17, 2026	1.49	1.49	1.35	1.39	1.39	-8.55%	51,156
Jul 16, 2026	1.54	1.62	1.50	1.52	1.52	-0.65%	53,013
Jul 15, 2026	1.60	1.68	1.49	1.53	1.53	-4.38%	79,808
Jul 14, 2026	1.69	1.69	1.60	1.60	1.60	-4.19%	60,241
Jul 13, 2026	1.86	1.86	1.64	1.67	1.67	-9.73%	107,676
Jul 10, 2026	2.03	2.05	1.85	1.85	1.85	-6.57%	65,223
Jul 9, 2026	1.94	2.04	1.94	1.98	1.98	2.59%	21,015
Jul 8, 2026	1.95	1.96	1.91	1.93	1.93	-2.53%	25,353
Jul 7, 2026	2.09	2.11	1.96	1.98	1.98	-3.88%	37,101
Jul 6, 2026	1.92	2.17	1.88	2.06	2.06	9.57%	87,759
Jul 2, 2026	1.96	2.06	1.88	1.88	1.88	-4.81%	34,539
Jul 1, 2026	1.92	2.10	1.91	1.98	1.98	2.33%	30,118
Jun 30, 2026	1.92	1.99	1.92	1.93	1.93	-	26,674
Jun 29, 2026	1.98	2.10	1.86	1.93	1.93	-4.93%	71,836
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
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