ReposiTrak, Inc. (TRAK)
NYSE: TRAK · Real-Time Price · USD
10.05
-0.01 (-0.11%)
Jun 8, 2026, 10:28 AM EDT - Market open
ReposiTrak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 10.10 | 10.25 | 9.91 | 10.06 | 10.06 | -0.30% | 64,054 |
| Jun 4, 2026 | 10.26 | 10.49 | 10.08 | 10.09 | 10.09 | -0.10% | 44,911 |
| Jun 3, 2026 | 10.30 | 10.45 | 9.90 | 10.10 | 10.10 | -3.44% | 93,914 |
| Jun 2, 2026 | 10.56 | 10.67 | 10.32 | 10.46 | 10.46 | -0.57% | 47,676 |
| Jun 1, 2026 | 10.26 | 10.55 | 10.15 | 10.52 | 10.52 | 1.84% | 77,117 |
| May 29, 2026 | 10.48 | 10.67 | 10.31 | 10.33 | 10.33 | -2.18% | 78,587 |
| May 28, 2026 | 10.21 | 10.68 | 10.18 | 10.56 | 10.56 | 2.33% | 78,759 |
| May 27, 2026 | 10.10 | 10.48 | 10.05 | 10.32 | 10.32 | 1.88% | 75,641 |
| May 26, 2026 | 10.13 | 10.40 | 9.91 | 10.13 | 10.13 | 0.20% | 62,533 |
| May 22, 2026 | 9.99 | 10.29 | 9.99 | 10.11 | 10.11 | 1.20% | 61,274 |
| May 21, 2026 | 9.55 | 10.03 | 9.45 | 9.99 | 9.99 | 2.67% | 89,318 |
| May 20, 2026 | 9.77 | 9.99 | 9.62 | 9.73 | 9.73 | -1.22% | 90,215 |
| May 19, 2026 | 10.00 | 10.19 | 9.81 | 9.85 | 9.85 | -0.91% | 73,592 |
| May 18, 2026 | 9.60 | 10.05 | 9.53 | 9.94 | 9.94 | 2.47% | 111,928 |
| May 15, 2026 | 9.27 | 10.02 | 9.12 | 9.70 | 9.70 | 6.59% | 206,707 |
| May 14, 2026 | 9.11 | 9.25 | 8.95 | 9.10 | 9.10 | 0.89% | 130,369 |
| May 13, 2026 | 9.21 | 9.25 | 8.94 | 9.02 | 9.02 | -3.43% | 121,977 |
| May 12, 2026 | 9.69 | 9.71 | 9.22 | 9.34 | 9.34 | -4.79% | 137,172 |
| May 11, 2026 | 10.16 | 10.20 | 9.63 | 9.81 | 9.81 | -4.11% | 108,464 |
| May 8, 2026 | 10.03 | 10.26 | 9.80 | 10.23 | 10.23 | 0.79% | 117,343 |
| May 7, 2026 | 9.89 | 10.35 | 9.89 | 10.15 | 10.15 | 4.42% | 122,062 |
| May 6, 2026 | 10.10 | 10.10 | 9.52 | 9.72 | 9.72 | -4.42% | 140,244 |
| May 5, 2026 | 9.98 | 10.54 | 9.98 | 10.17 | 10.17 | 2.01% | 115,302 |
| May 4, 2026 | 9.94 | 10.44 | 9.92 | 9.97 | 9.97 | 0.30% | 246,952 |
| May 1, 2026 | 9.99 | 10.15 | 9.52 | 9.94 | 9.94 | 1.64% | 234,940 |
| Apr 30, 2026 | 10.06 | 10.30 | 9.61 | 9.78 | 9.78 | 10.26% | 428,905 |
| Apr 29, 2026 | 8.79 | 9.35 | 8.65 | 8.87 | 8.87 | 2.19% | 245,811 |
| Apr 28, 2026 | 9.11 | 9.24 | 8.66 | 8.68 | 8.68 | -3.02% | 258,973 |
| Apr 27, 2026 | 9.69 | 9.77 | 8.75 | 8.95 | 8.95 | 10.22% | 725,276 |
| Apr 24, 2026 | 7.50 | 8.42 | 7.36 | 8.12 | 8.12 | 7.55% | 437,912 |
| Apr 23, 2026 | 8.02 | 8.14 | 7.53 | 7.55 | 7.55 | -7.13% | 64,552 |
| 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% | 91,056 |
| 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% | 54,383 |
| 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% | 113,431 |
| 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% | 69,231 |
| 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% | 106,873 |
| Mar 31, 2026 | 7.48 | 7.61 | 7.24 | 7.60 | 7.60 | 2.43% | 182,138 |
| 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 |