ReposiTrak, Inc. (TRAK)
NYSE: TRAK · Real-Time Price · USD
7.29
-0.37 (-4.83%)
At close: Oct 14, 2026, 4:00 PM EDT
7.31
+0.02 (0.27%)
After-hours: Oct 14, 2026, 7:30 PM EDT
ReposiTrak Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 7.55 | 7.58 | 7.26 | 7.29 | 7.29 | -4.83% | 91,186 |
| Oct 13, 2026 | 7.69 | 7.73 | 7.61 | 7.66 | 7.66 | 0.39% | 65,789 |
| Oct 12, 2026 | 7.81 | 7.88 | 7.61 | 7.63 | 7.63 | -2.93% | 46,381 |
| Oct 9, 2026 | 7.81 | 7.86 | 7.63 | 7.86 | 7.86 | 0.64% | 67,434 |
| Oct 8, 2026 | 7.81 | 7.85 | 7.65 | 7.81 | 7.81 | -0.38% | 67,262 |
| Oct 7, 2026 | 7.93 | 7.93 | 7.76 | 7.84 | 7.84 | -2.12% | 58,204 |
| Oct 6, 2026 | 8.12 | 8.15 | 7.83 | 8.01 | 8.01 | -0.87% | 99,950 |
| Oct 5, 2026 | 8.01 | 8.16 | 8.01 | 8.08 | 8.08 | -0.12% | 69,956 |
| Oct 2, 2026 | 8.37 | 8.43 | 7.96 | 8.09 | 8.09 | -3.11% | 43,070 |
| Oct 1, 2026 | 8.40 | 8.47 | 8.18 | 8.35 | 8.35 | -0.24% | 113,348 |
| Sep 30, 2026 | 8.16 | 8.41 | 8.07 | 8.37 | 8.37 | 2.83% | 149,307 |
| Sep 29, 2026 | 7.80 | 8.16 | 7.66 | 8.16 | 8.14 | -0.49% | 99,291 |
| Sep 28, 2026 | 8.23 | 8.30 | 8.09 | 8.20 | 8.18 | -0.36% | 72,188 |
| Sep 25, 2026 | 8.22 | 8.34 | 8.14 | 8.23 | 8.21 | -0.48% | 65,081 |
| Sep 24, 2026 | 8.12 | 8.28 | 8.01 | 8.27 | 8.25 | 1.10% | 68,448 |
| Sep 23, 2026 | 8.14 | 8.24 | 8.05 | 8.18 | 8.16 | -0.49% | 52,291 |
| Sep 22, 2026 | 8.32 | 8.38 | 8.20 | 8.22 | 8.20 | -0.36% | 53,572 |
| Sep 21, 2026 | 8.26 | 8.37 | 8.11 | 8.25 | 8.23 | 0.73% | 78,146 |
| Sep 18, 2026 | 8.53 | 8.53 | 8.03 | 8.19 | 8.17 | -3.53% | 133,259 |
| Sep 17, 2026 | 8.34 | 8.59 | 8.33 | 8.49 | 8.47 | 3.03% | 99,546 |
| Sep 16, 2026 | 8.15 | 8.32 | 8.06 | 8.24 | 8.22 | 0.49% | 64,743 |
| Sep 15, 2026 | 8.30 | 8.31 | 8.08 | 8.20 | 8.18 | -1.32% | 85,857 |
| Sep 14, 2026 | 8.07 | 8.54 | 8.07 | 8.31 | 8.29 | 3.87% | 113,246 |
| Sep 11, 2026 | 7.81 | 8.06 | 7.78 | 8.00 | 7.98 | 1.39% | 68,292 |
| Sep 10, 2026 | 7.81 | 7.96 | 7.62 | 7.89 | 7.87 | 0.25% | 136,231 |
| Sep 9, 2026 | 7.75 | 8.03 | 7.75 | 7.87 | 7.85 | 0.77% | 186,154 |
| Sep 8, 2026 | 7.89 | 7.95 | 7.75 | 7.81 | 7.79 | -1.39% | 79,035 |
| Sep 4, 2026 | 7.84 | 7.97 | 7.80 | 7.92 | 7.90 | 0.13% | 46,885 |
| Sep 3, 2026 | 8.01 | 8.05 | 7.86 | 7.91 | 7.89 | 0.13% | 92,742 |
| Sep 2, 2026 | 7.92 | 7.98 | 7.75 | 7.90 | 7.88 | -0.38% | 55,059 |
| Sep 1, 2026 | 7.95 | 8.10 | 7.86 | 7.93 | 7.91 | -1.00% | 52,294 |
| Aug 31, 2026 | 8.20 | 8.35 | 7.87 | 8.01 | 7.99 | -3.49% | 112,390 |
| Aug 28, 2026 | 7.94 | 8.34 | 7.79 | 8.30 | 8.28 | 4.40% | 199,974 |
| Aug 27, 2026 | 7.87 | 8.18 | 7.75 | 7.95 | 7.93 | 1.27% | 71,245 |
| Aug 26, 2026 | 8.07 | 8.10 | 7.72 | 7.85 | 7.83 | -2.97% | 59,871 |
| Aug 25, 2026 | 7.87 | 8.38 | 7.37 | 8.09 | 8.07 | 1.51% | 287,363 |
| Aug 24, 2026 | 8.06 | 8.09 | 7.83 | 7.97 | 7.95 | -0.37% | 48,167 |
| Aug 21, 2026 | 7.98 | 8.33 | 7.72 | 8.00 | 7.98 | 0.25% | 35,946 |
| Aug 20, 2026 | 8.14 | 8.37 | 7.80 | 7.98 | 7.96 | -1.97% | 58,456 |
| Aug 19, 2026 | 8.14 | 8.36 | 8.08 | 8.14 | 8.12 | 0.25% | 51,493 |
| Aug 18, 2026 | 8.23 | 8.41 | 8.09 | 8.12 | 8.10 | 0.12% | 36,235 |
| Aug 17, 2026 | 8.40 | 8.52 | 8.05 | 8.11 | 8.09 | -4.81% | 77,366 |
| Aug 14, 2026 | 8.75 | 8.75 | 8.32 | 8.52 | 8.50 | -1.73% | 46,514 |
| Aug 13, 2026 | 8.47 | 8.70 | 8.26 | 8.67 | 8.65 | 3.34% | 42,367 |
| Aug 12, 2026 | 8.46 | 8.59 | 8.25 | 8.39 | 8.37 | -2.10% | 55,572 |
| Aug 11, 2026 | 8.45 | 8.67 | 8.45 | 8.57 | 8.55 | 1.54% | 36,225 |
| Aug 10, 2026 | 8.65 | 8.80 | 8.40 | 8.44 | 8.42 | -3.43% | 49,596 |
| Aug 7, 2026 | 8.57 | 8.83 | 8.51 | 8.74 | 8.72 | 0.81% | 41,712 |
| Aug 6, 2026 | 8.72 | 8.73 | 8.43 | 8.67 | 8.65 | 0.70% | 34,710 |
| Aug 5, 2026 | 8.84 | 8.84 | 8.34 | 8.61 | 8.59 | -1.49% | 61,131 |