ReposiTrak, Inc. (TRAK)
NYSE: TRAK · Real-Time Price · USD
9.19
+0.54 (6.24%)
Jun 26, 2026, 4:00 PM EDT - Market closed
ReposiTrak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.61 | 9.20 | 8.61 | 9.19 | 9.19 | 6.24% | 269,791 |
| Jun 25, 2026 | 8.88 | 8.94 | 8.63 | 8.65 | 8.65 | -3.35% | 59,579 |
| Jun 24, 2026 | 9.04 | 9.23 | 8.82 | 8.95 | 8.95 | -1.76% | 51,125 |
| Jun 23, 2026 | 8.95 | 9.27 | 8.95 | 9.11 | 9.11 | 1.67% | 60,372 |
| Jun 22, 2026 | 9.15 | 9.24 | 8.86 | 8.96 | 8.96 | -3.14% | 56,012 |
| Jun 18, 2026 | 9.24 | 9.32 | 9.14 | 9.25 | 9.25 | 0.11% | 76,864 |
| Jun 17, 2026 | 9.39 | 9.59 | 9.17 | 9.24 | 9.24 | -1.39% | 42,370 |
| Jun 16, 2026 | 9.79 | 9.90 | 9.30 | 9.37 | 9.37 | -3.20% | 146,234 |
| Jun 15, 2026 | 9.46 | 10.02 | 9.42 | 9.68 | 9.68 | 2.87% | 80,964 |
| Jun 12, 2026 | 9.59 | 9.69 | 9.33 | 9.41 | 9.41 | -3.09% | 84,793 |
| Jun 11, 2026 | 9.93 | 10.00 | 9.52 | 9.71 | 9.71 | -2.12% | 92,708 |
| Jun 10, 2026 | 9.84 | 10.23 | 9.84 | 9.92 | 9.92 | -0.50% | 58,093 |
| Jun 9, 2026 | 9.88 | 10.49 | 9.85 | 9.97 | 9.97 | -0.60% | 43,415 |
| Jun 8, 2026 | 10.00 | 10.19 | 9.98 | 10.03 | 10.03 | -0.30% | 45,639 |
| 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 |