ReposiTrak, Inc. (TRAK)
NYSE: TRAK · Real-Time Price · USD
7.56
+0.06 (0.80%)
At close: Apr 2, 2026, 4:00 PM EDT
7.54
-0.02 (-0.26%)
After-hours: Apr 2, 2026, 7:00 PM EDT
ReposiTrak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.44 | 7.64 | 7.33 | 7.56 | 7.56 | 0.80% | 104,573 |
| Apr 1, 2026 | 7.63 | 7.70 | 7.40 | 7.50 | 7.50 | -1.32% | 106,870 |
| Mar 31, 2026 | 7.48 | 7.61 | 7.24 | 7.60 | 7.60 | 2.15% | 182,098 |
| Mar 30, 2026 | 7.15 | 7.44 | 7.11 | 7.44 | 7.42 | 4.06% | 218,238 |
| Mar 27, 2026 | 7.15 | 7.19 | 6.94 | 7.15 | 7.13 | -2.46% | 158,056 |
| Mar 26, 2026 | 7.63 | 7.73 | 7.28 | 7.33 | 7.31 | -2.66% | 89,138 |
| Mar 25, 2026 | 7.70 | 7.78 | 7.41 | 7.53 | 7.51 | -0.66% | 97,409 |
| Mar 24, 2026 | 8.01 | 8.15 | 7.50 | 7.58 | 7.56 | -6.07% | 143,595 |
| Mar 23, 2026 | 8.12 | 8.21 | 7.93 | 8.07 | 8.05 | 0.37% | 149,836 |
| Mar 20, 2026 | 7.89 | 8.04 | 7.76 | 8.04 | 8.02 | 1.77% | 292,677 |
| Mar 19, 2026 | 7.83 | 8.02 | 7.76 | 7.90 | 7.88 | -0.63% | 93,068 |
| Mar 18, 2026 | 8.03 | 8.25 | 7.84 | 7.95 | 7.93 | -1.24% | 126,573 |
| Mar 17, 2026 | 7.96 | 8.22 | 7.95 | 8.05 | 8.03 | 0.37% | 178,953 |
| Mar 16, 2026 | 7.87 | 8.20 | 7.87 | 8.02 | 8.00 | 1.39% | 98,806 |
| Mar 13, 2026 | 8.00 | 8.02 | 7.80 | 7.91 | 7.89 | -1.12% | 140,377 |
| Mar 12, 2026 | 8.15 | 8.24 | 7.88 | 8.00 | 7.98 | -2.32% | 134,004 |
| Mar 11, 2026 | 8.39 | 8.46 | 8.09 | 8.19 | 8.17 | -2.38% | 107,645 |
| Mar 10, 2026 | 8.60 | 8.60 | 8.21 | 8.39 | 8.37 | -3.23% | 92,783 |
| Mar 9, 2026 | 8.51 | 8.67 | 8.20 | 8.67 | 8.65 | 0.81% | 151,391 |
| Mar 6, 2026 | 8.83 | 8.92 | 8.55 | 8.60 | 8.58 | -4.02% | 116,265 |
| Mar 5, 2026 | 8.71 | 8.96 | 8.55 | 8.96 | 8.94 | 2.75% | 207,827 |
| Mar 4, 2026 | 8.60 | 8.84 | 8.46 | 8.72 | 8.70 | 2.11% | 214,551 |
| Mar 3, 2026 | 8.50 | 8.61 | 8.16 | 8.54 | 8.52 | -1.27% | 273,224 |
| Mar 2, 2026 | 8.54 | 8.83 | 8.54 | 8.65 | 8.63 | -0.57% | 92,782 |
| Feb 27, 2026 | 8.85 | 9.02 | 8.67 | 8.70 | 8.68 | -1.92% | 81,529 |
| Feb 26, 2026 | 8.60 | 8.94 | 8.53 | 8.87 | 8.85 | 4.11% | 467,553 |
| Feb 25, 2026 | 8.44 | 8.52 | 8.11 | 8.52 | 8.50 | 1.67% | 225,045 |
| Feb 24, 2026 | 8.35 | 8.52 | 8.35 | 8.38 | 8.36 | - | 110,556 |
| Feb 23, 2026 | 8.65 | 8.66 | 8.37 | 8.38 | 8.36 | -4.34% | 142,767 |
| Feb 20, 2026 | 8.95 | 9.00 | 8.69 | 8.76 | 8.74 | -2.56% | 116,394 |
| Feb 19, 2026 | 9.06 | 9.17 | 8.87 | 8.99 | 8.97 | -2.28% | 125,555 |
| Feb 18, 2026 | 9.90 | 10.09 | 8.93 | 9.20 | 9.18 | -8.82% | 180,546 |
| Feb 17, 2026 | 10.29 | 10.46 | 10.04 | 10.09 | 10.06 | -1.94% | 89,330 |
| Feb 13, 2026 | 10.36 | 10.49 | 10.22 | 10.29 | 10.26 | 0.19% | 42,211 |
| Feb 12, 2026 | 10.40 | 10.53 | 9.90 | 10.27 | 10.24 | -0.48% | 76,323 |
| Feb 11, 2026 | 10.69 | 10.75 | 10.26 | 10.32 | 10.29 | -2.92% | 57,860 |
| Feb 10, 2026 | 10.45 | 10.74 | 10.45 | 10.63 | 10.60 | 1.82% | 80,779 |
| Feb 9, 2026 | 10.35 | 10.64 | 10.26 | 10.44 | 10.41 | 0.77% | 70,993 |
| Feb 6, 2026 | 10.26 | 10.58 | 10.24 | 10.36 | 10.33 | 2.27% | 59,152 |
| Feb 5, 2026 | 10.47 | 10.58 | 10.11 | 10.13 | 10.10 | -3.71% | 88,340 |
| Feb 4, 2026 | 10.39 | 10.61 | 10.11 | 10.52 | 10.49 | 1.45% | 71,594 |
| Feb 3, 2026 | 10.85 | 11.02 | 10.03 | 10.37 | 10.34 | -4.86% | 94,135 |
| Feb 2, 2026 | 10.64 | 11.08 | 10.64 | 10.90 | 10.87 | 2.64% | 78,879 |
| Jan 30, 2026 | 10.68 | 10.80 | 10.51 | 10.62 | 10.59 | -1.21% | 76,470 |
| Jan 29, 2026 | 10.75 | 11.00 | 10.67 | 10.75 | 10.72 | 0.37% | 66,464 |
| Jan 28, 2026 | 11.14 | 11.18 | 10.67 | 10.71 | 10.68 | -3.77% | 71,914 |
| Jan 27, 2026 | 11.05 | 11.14 | 10.82 | 11.13 | 11.10 | -0.18% | 53,003 |
| Jan 26, 2026 | 10.89 | 11.16 | 10.89 | 11.15 | 11.12 | 1.64% | 58,729 |
| Jan 23, 2026 | 11.03 | 11.37 | 10.87 | 10.97 | 10.94 | -1.97% | 69,633 |
| Jan 22, 2026 | 10.98 | 11.42 | 10.98 | 11.19 | 11.16 | 2.57% | 89,727 |