reAlpha Tech Corp. - Common Stock (AIRE)
1.0350
-0.0350 (-3.27%)
NASDAQ · Last Trade: Apr 4th, 7:22 PM EDT
Historical Prices For reAlpha Tech Corp. - Common Stock (AIRE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.02 | 1.05 | 1.00 | 1.03 | 127,901 | 1.03 |
| 4/03/2025 | 1.08 | 1.11 | 1.03 | 1.07 | 156,034 | 1.07 |
| 4/02/2025 | 1.12 | 1.14 | 1.08 | 1.10 | 74,321 | 1.10 |
| 4/01/2025 | 1.08 | 1.13 | 1.06 | 1.10 | 52,114 | 1.10 |
| 3/31/2025 | 1.15 | 1.15 | 1.07 | 1.09 | 60,179 | 1.09 |
| 3/28/2025 | 1.17 | 1.25 | 1.12 | 1.18 | 111,551 | 1.18 |
| 3/27/2025 | 1.27 | 1.31 | 1.17 | 1.17 | 202,786 | 1.17 |
| 3/26/2025 | 1.31 | 1.34 | 1.26 | 1.28 | 139,379 | 1.28 |
| 3/25/2025 | 1.29 | 1.39 | 1.27 | 1.39 | 219,748 | 1.39 |
| 3/24/2025 | 1.40 | 1.43 | 1.27 | 1.27 | 204,874 | 1.27 |
| 3/21/2025 | 1.32 | 1.39 | 1.28 | 1.33 | 76,164 | 1.33 |
| 3/20/2025 | 1.27 | 1.39 | 1.26 | 1.34 | 121,580 | 1.34 |
| 3/19/2025 | 1.27 | 1.27 | 1.25 | 1.26 | 68,696 | 1.26 |
| 3/18/2025 | 1.26 | 1.35 | 1.25 | 1.25 | 48,139 | 1.25 |
| 3/17/2025 | 1.28 | 1.32 | 1.25 | 1.29 | 113,306 | 1.29 |
| 3/14/2025 | 1.30 | 1.33 | 1.28 | 1.28 | 63,378 | 1.28 |
| 3/13/2025 | 1.33 | 1.33 | 1.24 | 1.28 | 43,625 | 1.28 |
| 3/12/2025 | 1.28 | 1.31 | 1.23 | 1.26 | 100,615 | 1.26 |
| 3/11/2025 | 1.35 | 1.36 | 1.25 | 1.25 | 135,464 | 1.25 |
| 3/10/2025 | 1.39 | 1.47 | 1.31 | 1.31 | 217,417 | 1.31 |
| 3/07/2025 | 1.35 | 1.45 | 1.35 | 1.42 | 99,123 | 1.42 |
| 3/06/2025 | 1.36 | 1.50 | 1.34 | 1.35 | 67,899 | 1.35 |
| 3/05/2025 | 1.31 | 1.38 | 1.31 | 1.36 | 83,780 | 1.36 |
| 3/04/2025 | 1.31 | 1.33 | 1.28 | 1.31 | 174,836 | 1.31 |
| 3/03/2025 | 1.53 | 1.54 | 1.40 | 1.40 | 429,319 | 1.40 |
| 2/28/2025 | 1.69 | 1.69 | 1.42 | 1.44 | 298,351 | 1.44 |
| 2/27/2025 | 1.69 | 1.81 | 1.69 | 1.70 | 87,811 | 1.70 |
| 2/26/2025 | 1.71 | 1.75 | 1.68 | 1.69 | 112,337 | 1.69 |
| 2/25/2025 | 1.65 | 1.71 | 1.65 | 1.67 | 203,954 | 1.67 |
| 2/24/2025 | 1.80 | 1.85 | 1.65 | 1.66 | 413,669 | 1.66 |
| 2/21/2025 | 1.90 | 2.08 | 1.82 | 1.84 | 728,374 | 1.84 |
| 2/20/2025 | 1.80 | 1.90 | 1.80 | 1.88 | 144,750 | 1.88 |
| 2/19/2025 | 1.80 | 1.85 | 1.80 | 1.80 | 113,344 | 1.80 |
| 2/18/2025 | 1.88 | 1.92 | 1.85 | 1.85 | 147,963 | 1.85 |
| 2/14/2025 | 1.87 | 1.93 | 1.87 | 1.92 | 168,394 | 1.92 |
| 2/13/2025 | 1.92 | 1.92 | 1.82 | 1.87 | 174,172 | 1.87 |
| 2/12/2025 | 1.80 | 1.95 | 1.77 | 1.92 | 239,281 | 1.92 |
| 2/11/2025 | 1.71 | 1.83 | 1.70 | 1.75 | 165,392 | 1.75 |
| 2/10/2025 | 1.84 | 1.84 | 1.71 | 1.71 | 194,114 | 1.71 |
| 2/07/2025 | 1.83 | 1.83 | 1.74 | 1.80 | 304,077 | 1.80 |
| 2/06/2025 | 1.69 | 1.86 | 1.69 | 1.77 | 616,581 | 1.77 |
| 2/05/2025 | 1.61 | 1.74 | 1.61 | 1.65 | 351,983 | 1.65 |
| 2/04/2025 | 1.43 | 1.73 | 1.42 | 1.56 | 640,438 | 1.56 |
| 2/03/2025 | 1.39 | 1.41 | 1.32 | 1.35 | 214,799 | 1.35 |
| 1/31/2025 | 1.51 | 1.56 | 1.47 | 1.47 | 290,847 | 1.47 |
| 1/30/2025 | 1.66 | 1.70 | 1.52 | 1.52 | 326,912 | 1.52 |
| 1/29/2025 | 1.74 | 1.74 | 1.64 | 1.65 | 192,412 | 1.65 |
| 1/28/2025 | 1.75 | 1.75 | 1.70 | 1.70 | 151,464 | 1.70 |
| 1/27/2025 | 1.67 | 1.74 | 1.62 | 1.62 | 263,480 | 1.62 |
| 1/24/2025 | 1.91 | 2.03 | 1.83 | 1.83 | 435,113 | 1.83 |
| 1/23/2025 | 1.83 | 1.95 | 1.77 | 1.84 | 450,008 | 1.84 |
| 1/22/2025 | 1.70 | 1.90 | 1.62 | 1.81 | 594,893 | 1.81 |
| 1/21/2025 | 1.71 | 1.77 | 1.65 | 1.66 | 614,827 | 1.66 |
| 1/17/2025 | 2.05 | 2.05 | 1.62 | 1.62 | 3,409,612 | 1.62 |
| 1/16/2025 | 1.75 | 1.90 | 1.68 | 1.68 | 186,311 | 1.68 |
| 1/15/2025 | 1.71 | 1.92 | 1.69 | 1.80 | 351,891 | 1.80 |
| 1/14/2025 | 1.60 | 1.80 | 1.60 | 1.61 | 351,703 | 1.61 |
| 1/13/2025 | 1.62 | 1.75 | 1.60 | 1.60 | 313,384 | 1.60 |
| 1/10/2025 | 1.70 | 1.95 | 1.68 | 1.70 | 352,785 | 1.70 |
| 1/08/2025 | 2.09 | 2.09 | 1.79 | 1.79 | 548,119 | 1.79 |
| 1/07/2025 | 2.23 | 2.24 | 1.86 | 2.07 | 781,382 | 2.07 |
| 1/06/2025 | 2.16 | 2.29 | 2.14 | 2.20 | 788,730 | 2.20 |