ReposiTrak, Inc. (TRAK)
NYSE: TRAK · Real-Time Price · USD
7.55
-0.58 (-7.13%)
Apr 23, 2026, 4:00 PM EDT - Market closed
ReposiTrak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.02 | 8.14 | 7.53 | 7.55 | 7.55 | -7.13% | 64,549 |
| Apr 22, 2026 | 8.08 | 8.32 | 7.99 | 8.13 | 8.13 | 1.50% | 47,953 |
| Apr 21, 2026 | 8.39 | 8.63 | 7.93 | 8.01 | 8.01 | -3.14% | 91,042 |
| Apr 20, 2026 | 8.07 | 8.31 | 8.07 | 8.27 | 8.27 | 1.60% | 76,608 |
| Apr 17, 2026 | 7.95 | 8.18 | 7.91 | 8.14 | 8.14 | 3.69% | 94,312 |
| Apr 16, 2026 | 8.07 | 8.18 | 7.83 | 7.85 | 7.85 | -1.75% | 54,078 |
| Apr 15, 2026 | 7.66 | 8.02 | 7.61 | 7.99 | 7.99 | 4.72% | 78,145 |
| Apr 14, 2026 | 7.70 | 8.05 | 7.54 | 7.63 | 7.63 | -0.39% | 83,657 |
| Apr 13, 2026 | 7.17 | 7.70 | 7.17 | 7.66 | 7.66 | 6.98% | 140,170 |
| Apr 10, 2026 | 7.27 | 7.32 | 7.07 | 7.16 | 7.16 | -2.19% | 113,429 |
| Apr 9, 2026 | 7.20 | 7.32 | 6.95 | 7.32 | 7.32 | 0.41% | 131,117 |
| Apr 8, 2026 | 7.75 | 7.84 | 7.29 | 7.29 | 7.29 | -3.06% | 106,891 |
| Apr 7, 2026 | 7.67 | 7.74 | 7.45 | 7.52 | 7.52 | -1.18% | 69,221 |
| Apr 6, 2026 | 7.51 | 7.72 | 7.41 | 7.61 | 7.61 | 0.66% | 139,148 |
| 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 |