reAlpha Tech Corp. (AIRE)
NASDAQ: AIRE · Real-Time Price · USD
0.6681
-0.0499 (-6.95%)
At close: Nov 2, 2026, 4:00 PM EST
0.6282
-0.0399 (-5.97%)
After-hours: Nov 2, 2026, 5:05 PM EST
reAlpha Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.69 | 0.74 | 0.63 | 0.67 | 0.67 | -6.95% | 77,111 |
| Oct 30, 2026 | 0.73 | 0.76 | 0.67 | 0.72 | 0.72 | -0.29% | 66,860 |
| Oct 29, 2026 | 0.72 | 0.78 | 0.72 | 0.72 | 0.72 | -3.34% | 32,996 |
| Oct 28, 2026 | 0.75 | 0.79 | 0.74 | 0.75 | 0.75 | -3.15% | 85,311 |
| Oct 27, 2026 | 0.85 | 0.88 | 0.72 | 0.77 | 0.77 | -12.20% | 199,441 |
| Oct 26, 2026 | 0.96 | 0.97 | 0.87 | 0.88 | 0.88 | -11.59% | 104,799 |
| Oct 23, 2026 | 0.84 | 1.03 | 0.78 | 0.99 | 0.99 | 23.87% | 154,553 |
| Oct 22, 2026 | 0.95 | 0.95 | 0.79 | 0.80 | 0.80 | -21.57% | 133,507 |
| Oct 21, 2026 | 0.96 | 1.02 | 0.90 | 1.02 | 1.02 | 12.48% | 50,293 |
| Oct 20, 2026 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -8.26% | 25,283 |
| Oct 19, 2026 | 1.00 | 1.00 | 0.92 | 0.99 | 0.99 | 0.37% | 37,147 |
| Oct 16, 2026 | 1.03 | 1.06 | 0.98 | 0.98 | 0.98 | -5.76% | 15,870 |
| Oct 15, 2026 | 0.93 | 1.09 | 0.84 | 1.05 | 1.05 | 5.56% | 66,015 |
| Oct 14, 2026 | 1.06 | 1.07 | 0.96 | 0.99 | 0.99 | -10.00% | 61,405 |
| Oct 13, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | - | 11,217 |
| Oct 12, 2026 | 1.12 | 1.15 | 1.09 | 1.10 | 1.10 | -1.79% | 36,070 |
| Oct 9, 2026 | 1.05 | 1.16 | 1.05 | 1.12 | 1.12 | 6.67% | 20,665 |
| Oct 8, 2026 | 1.10 | 1.17 | 1.03 | 1.05 | 1.05 | -6.25% | 46,583 |
| Oct 7, 2026 | 1.25 | 1.28 | 1.10 | 1.12 | 1.12 | -10.40% | 70,212 |
| Oct 6, 2026 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -6.02% | 35,887 |
| Oct 5, 2026 | 1.31 | 1.37 | 1.31 | 1.33 | 1.33 | 0.76% | 34,758 |
| 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 |