ReposiTrak, Inc. (TRAK)
NYSE: TRAK · Real-Time Price · USD
8.16
-0.03 (-0.31%)
Sep 24, 2026, 1:28 PM EDT - Market open
ReposiTrak Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.12 | 8.12 | 8.01 | 8.08 | - | -1.22% | 10,558 |
| Sep 23, 2026 | 8.14 | 8.24 | 8.05 | 8.18 | 8.18 | -0.49% | 52,290 |
| Sep 22, 2026 | 8.32 | 8.38 | 8.20 | 8.22 | 8.22 | -0.36% | 53,557 |
| Sep 21, 2026 | 8.26 | 8.37 | 8.11 | 8.25 | 8.25 | 0.73% | 78,146 |
| Sep 18, 2026 | 8.53 | 8.53 | 8.03 | 8.19 | 8.19 | -3.53% | 130,225 |
| Sep 17, 2026 | 8.34 | 8.59 | 8.33 | 8.49 | 8.49 | 3.03% | 99,546 |
| Sep 16, 2026 | 8.15 | 8.32 | 8.06 | 8.24 | 8.24 | 0.49% | 64,743 |
| Sep 15, 2026 | 8.30 | 8.31 | 8.08 | 8.20 | 8.20 | -1.32% | 85,857 |
| Sep 14, 2026 | 8.07 | 8.54 | 8.07 | 8.31 | 8.31 | 3.88% | 113,246 |
| Sep 11, 2026 | 7.81 | 8.06 | 7.78 | 8.00 | 8.00 | 1.39% | 68,292 |
| Sep 10, 2026 | 7.81 | 7.96 | 7.62 | 7.89 | 7.89 | 0.25% | 136,231 |
| Sep 9, 2026 | 7.75 | 8.03 | 7.75 | 7.87 | 7.87 | 0.77% | 186,153 |
| Sep 8, 2026 | 7.89 | 7.95 | 7.75 | 7.81 | 7.81 | -1.39% | 78,925 |
| Sep 4, 2026 | 7.84 | 7.97 | 7.80 | 7.92 | 7.92 | 0.13% | 46,883 |
| Sep 3, 2026 | 8.01 | 8.05 | 7.86 | 7.91 | 7.91 | 0.13% | 92,742 |
| Sep 2, 2026 | 7.92 | 7.98 | 7.75 | 7.90 | 7.90 | -0.38% | 55,059 |
| Sep 1, 2026 | 7.95 | 8.10 | 7.86 | 7.93 | 7.93 | -1.00% | 52,169 |
| Aug 31, 2026 | 8.20 | 8.35 | 7.87 | 8.01 | 8.01 | -3.49% | 112,290 |
| Aug 28, 2026 | 7.94 | 8.34 | 7.79 | 8.30 | 8.30 | 4.40% | 199,905 |
| Aug 27, 2026 | 7.87 | 8.18 | 7.75 | 7.95 | 7.95 | 1.27% | 71,224 |
| Aug 26, 2026 | 8.07 | 8.10 | 7.72 | 7.85 | 7.85 | -2.97% | 59,871 |
| Aug 25, 2026 | 7.87 | 8.38 | 7.37 | 8.09 | 8.09 | 1.51% | 287,362 |
| Aug 24, 2026 | 8.06 | 8.09 | 7.83 | 7.97 | 7.97 | -0.38% | 48,164 |
| Aug 21, 2026 | 7.98 | 8.33 | 7.72 | 8.00 | 8.00 | 0.25% | 35,946 |
| Aug 20, 2026 | 8.14 | 8.37 | 7.80 | 7.98 | 7.98 | -1.97% | 58,455 |
| Aug 19, 2026 | 8.14 | 8.36 | 8.08 | 8.14 | 8.14 | 0.25% | 51,488 |
| Aug 18, 2026 | 8.23 | 8.41 | 8.09 | 8.12 | 8.12 | 0.12% | 36,235 |
| Aug 17, 2026 | 8.40 | 8.52 | 8.05 | 8.11 | 8.11 | -4.81% | 77,363 |
| Aug 14, 2026 | 8.75 | 8.75 | 8.32 | 8.52 | 8.52 | -1.73% | 44,113 |
| Aug 13, 2026 | 8.47 | 8.70 | 8.26 | 8.67 | 8.67 | 3.34% | 42,267 |
| Aug 12, 2026 | 8.46 | 8.59 | 8.25 | 8.39 | 8.39 | -2.10% | 55,531 |
| Aug 11, 2026 | 8.45 | 8.67 | 8.45 | 8.57 | 8.57 | 1.54% | 36,152 |
| Aug 10, 2026 | 8.65 | 8.80 | 8.40 | 8.44 | 8.44 | -3.43% | 49,595 |
| Aug 7, 2026 | 8.57 | 8.83 | 8.51 | 8.74 | 8.74 | 0.81% | 41,711 |
| Aug 6, 2026 | 8.72 | 8.73 | 8.43 | 8.67 | 8.67 | 0.70% | 34,710 |
| Aug 5, 2026 | 8.84 | 8.84 | 8.34 | 8.61 | 8.61 | -1.49% | 61,130 |
| Aug 4, 2026 | 8.76 | 8.99 | 8.60 | 8.74 | 8.74 | -0.11% | 55,480 |
| Aug 3, 2026 | 8.63 | 8.79 | 8.43 | 8.75 | 8.75 | 3.67% | 54,404 |
| Jul 31, 2026 | 8.60 | 8.67 | 8.41 | 8.44 | 8.44 | -2.31% | 75,705 |
| Jul 30, 2026 | 8.75 | 8.78 | 8.46 | 8.64 | 8.64 | -1.93% | 65,604 |
| Jul 29, 2026 | 8.88 | 8.96 | 8.59 | 8.81 | 8.81 | 0.69% | 53,731 |
| Jul 28, 2026 | 8.65 | 8.91 | 8.17 | 8.75 | 8.75 | 2.22% | 61,742 |
| Jul 27, 2026 | 8.25 | 8.61 | 8.24 | 8.56 | 8.56 | 5.03% | 80,729 |
| Jul 24, 2026 | 8.15 | 8.24 | 8.01 | 8.15 | 8.15 | 1.62% | 47,237 |
| Jul 23, 2026 | 8.00 | 8.22 | 7.77 | 8.02 | 8.02 | -0.25% | 94,014 |
| Jul 22, 2026 | 8.38 | 8.41 | 8.01 | 8.04 | 8.04 | -4.40% | 73,898 |
| Jul 21, 2026 | 8.58 | 8.64 | 8.31 | 8.41 | 8.41 | -3.33% | 65,598 |
| Jul 20, 2026 | 8.73 | 8.85 | 8.64 | 8.70 | 8.70 | -1.25% | 33,305 |
| 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 |