ReposiTrak, Inc. (TRAK)
NYSE: TRAK · Real-Time Price · USD
8.81
-0.29 (-3.19%)
At close: Jul 17, 2026, 4:00 PM EDT
8.70
-0.11 (-1.25%)
After-hours: Jul 17, 2026, 7:29 PM EDT
ReposiTrak Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.92 | 9.07 | 8.75 | 8.81 | 8.81 | -3.19% | 59,939 |
| Jul 16, 2026 | 8.98 | 9.16 | 8.97 | 9.10 | 9.10 | 1.79% | 49,369 |
| Jul 15, 2026 | 8.79 | 9.12 | 8.79 | 8.94 | 8.94 | 1.71% | 95,658 |
| Jul 14, 2026 | 8.83 | 9.04 | 8.78 | 8.79 | 8.79 | -1.90% | 25,268 |
| Jul 13, 2026 | 8.93 | 9.13 | 8.88 | 8.96 | 8.96 | 0.56% | 43,630 |
| Jul 10, 2026 | 9.02 | 9.07 | 8.82 | 8.91 | 8.91 | -0.22% | 35,734 |
| Jul 9, 2026 | 9.00 | 9.05 | 8.85 | 8.93 | 8.93 | -0.89% | 38,719 |
| Jul 8, 2026 | 9.03 | 9.09 | 8.90 | 9.01 | 9.01 | -1.64% | 58,641 |
| Jul 7, 2026 | 9.66 | 9.73 | 9.11 | 9.16 | 9.16 | -3.38% | 54,075 |
| Jul 6, 2026 | 9.68 | 9.78 | 9.34 | 9.48 | 9.48 | -2.97% | 57,793 |
| Jul 2, 2026 | 9.55 | 9.87 | 9.47 | 9.77 | 9.77 | 2.20% | 72,656 |
| Jul 1, 2026 | 9.11 | 9.61 | 9.09 | 9.56 | 9.56 | 6.22% | 64,520 |
| Jun 30, 2026 | 9.07 | 9.10 | 8.83 | 9.00 | 9.00 | -2.07% | 75,260 |
| Jun 29, 2026 | 9.34 | 9.34 | 8.81 | 9.21 | 9.19 | 0.22% | 113,688 |
| Jun 26, 2026 | 8.61 | 9.20 | 8.61 | 9.19 | 9.17 | 6.24% | 308,226 |
| Jun 25, 2026 | 8.88 | 8.94 | 8.63 | 8.65 | 8.63 | -3.35% | 59,579 |
| Jun 24, 2026 | 9.04 | 9.23 | 8.82 | 8.95 | 8.93 | -1.76% | 51,136 |
| Jun 23, 2026 | 8.95 | 9.27 | 8.95 | 9.11 | 9.09 | 1.67% | 60,372 |
| Jun 22, 2026 | 9.15 | 9.24 | 8.86 | 8.96 | 8.94 | -3.14% | 56,037 |
| Jun 18, 2026 | 9.24 | 9.32 | 9.14 | 9.25 | 9.23 | 0.11% | 76,876 |
| Jun 17, 2026 | 9.39 | 9.59 | 9.17 | 9.24 | 9.22 | -1.39% | 42,370 |
| Jun 16, 2026 | 9.79 | 9.90 | 9.30 | 9.37 | 9.35 | -3.20% | 146,240 |
| Jun 15, 2026 | 9.46 | 10.02 | 9.42 | 9.68 | 9.66 | 2.87% | 80,964 |
| Jun 12, 2026 | 9.59 | 9.69 | 9.33 | 9.41 | 9.39 | -3.09% | 84,802 |
| Jun 11, 2026 | 9.93 | 10.00 | 9.52 | 9.71 | 9.69 | -2.12% | 92,714 |
| Jun 10, 2026 | 9.84 | 10.23 | 9.84 | 9.92 | 9.90 | -0.50% | 60,365 |
| Jun 9, 2026 | 9.88 | 10.49 | 9.85 | 9.97 | 9.95 | -0.60% | 43,415 |
| Jun 8, 2026 | 10.00 | 10.19 | 9.98 | 10.03 | 10.01 | -0.30% | 45,639 |
| Jun 5, 2026 | 10.10 | 10.25 | 9.91 | 10.06 | 10.04 | -0.30% | 64,380 |
| Jun 4, 2026 | 10.26 | 10.49 | 10.08 | 10.09 | 10.07 | -0.10% | 45,211 |
| Jun 3, 2026 | 10.30 | 10.45 | 9.90 | 10.10 | 10.08 | -3.44% | 93,914 |
| Jun 2, 2026 | 10.56 | 10.67 | 10.32 | 10.46 | 10.44 | -0.57% | 47,676 |
| Jun 1, 2026 | 10.26 | 10.55 | 10.15 | 10.52 | 10.50 | 1.84% | 77,117 |
| May 29, 2026 | 10.48 | 10.67 | 10.31 | 10.33 | 10.31 | -2.18% | 80,103 |
| May 28, 2026 | 10.21 | 10.68 | 10.18 | 10.56 | 10.54 | 2.33% | 78,777 |
| May 27, 2026 | 10.10 | 10.48 | 10.05 | 10.32 | 10.30 | 1.88% | 76,172 |
| May 26, 2026 | 10.13 | 10.40 | 9.91 | 10.13 | 10.11 | 0.20% | 62,534 |
| May 22, 2026 | 9.99 | 10.29 | 9.99 | 10.11 | 10.09 | 1.20% | 61,276 |
| May 21, 2026 | 9.55 | 10.03 | 9.45 | 9.99 | 9.97 | 2.67% | 89,318 |
| May 20, 2026 | 9.77 | 9.99 | 9.62 | 9.73 | 9.71 | -1.22% | 90,221 |
| May 19, 2026 | 10.00 | 10.19 | 9.81 | 9.85 | 9.83 | -0.91% | 73,592 |
| May 18, 2026 | 9.60 | 10.05 | 9.53 | 9.94 | 9.92 | 2.47% | 112,028 |
| May 15, 2026 | 9.27 | 10.02 | 9.12 | 9.70 | 9.68 | 6.59% | 206,707 |
| May 14, 2026 | 9.11 | 9.25 | 8.95 | 9.10 | 9.08 | 0.89% | 130,369 |
| May 13, 2026 | 9.21 | 9.25 | 8.94 | 9.02 | 9.00 | -3.43% | 121,977 |
| May 12, 2026 | 9.69 | 9.71 | 9.22 | 9.34 | 9.32 | -4.79% | 137,172 |
| May 11, 2026 | 10.16 | 10.20 | 9.63 | 9.81 | 9.79 | -4.11% | 108,464 |
| May 8, 2026 | 10.03 | 10.26 | 9.80 | 10.23 | 10.21 | 0.79% | 117,343 |
| May 7, 2026 | 9.89 | 10.35 | 9.89 | 10.15 | 10.13 | 4.42% | 122,062 |
| May 6, 2026 | 10.10 | 10.10 | 9.52 | 9.72 | 9.70 | -4.42% | 140,244 |