Dark

AIRE
reAlpha Tech Corp. Common Stock
stock NASDAQ

At Close

Jun 17, 2025 3:59:30 PM EDT

0.3915USD-8.953%(-0.0385)389,588

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 17, 2025 9:08:30 AM EDT

0.4207USD-2.163%(-0.0093)27,055

After-hours

Jun 17, 2025 4:35:30 PM EDT

0.3904USD-0.281%(-0.0011)605

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-17	0.4171	0.420100	0.390200	0.390200	-9.256%	389,588	0.000%
2025-06-16	0.4200	0.438000	0.380500	0.430000	+2.625%	388,181	-9.256%
2025-06-13	0.4700	0.488000	0.401500	0.419000	-8.893%	980,049	-6.874%
2025-06-12	0.4365	0.469000	0.435000	0.459900	+5.603%	546,020	-15.155%
2025-06-11	0.4763	0.477800	0.428400	0.435500	-11.303%	421,339	-10.402%
2025-06-10	0.5000	0.512200	0.474200	0.491000	-0.808%	304,152	-20.530%
2025-06-09	0.4700	0.498700	0.451300	0.495000	+4.651%	408,413	-21.172%
2025-06-06	0.4700	0.473000	0.455500	0.473000	-0.127%	191,674	-17.505%
2025-06-05	0.4850	0.499900	0.462100	0.473600	-3.129%	185,280	-17.610%
2025-06-04	0.4800	0.520000	0.474600	0.488900	-1.192%	335,590	-20.188%
2025-06-03	0.4614	0.500000	0.460100	0.494800	+5.659%	329,899	-21.140%
2025-06-02	0.4650	0.469000	0.443500	0.468300	+3.423%	262,682	-16.677%
2025-05-30	0.4900	0.490000	0.448000	0.452800	-6.581%	321,948	-13.825%
2025-05-29	0.4695	0.495000	0.460000	0.484700	+3.237%	383,826	-19.497%
2025-05-28	0.4900	0.490000	0.456100	0.469500	-2.573%	463,117	-16.890%
2025-05-27	0.5085	0.509500	0.476200	0.481900	-5.510%	467,409	-19.029%
2025-05-23	0.5129	0.528000	0.495100	0.510000	-3.409%	435,454	-23.490%
2025-05-22	0.5169	0.528000	0.450000	0.528000	+3.733%	629,636	-26.098%
2025-05-21	0.5150	0.535500	0.490300	0.509000	-4.949%	822,374	-23.340%
2025-05-20	0.5335	0.542000	0.515000	0.535500	-2.654%	893,024	-27.134%
2025-05-19	0.5600	0.569300	0.545000	0.550100	-4.679%	1,002,346	-29.067%
2025-05-16	0.6217	0.636600	0.527500	0.577100	-17.262%	34,032,077	-32.386%
2025-05-15	0.6400	0.718200	0.630000	0.697500	+11.155%	1,268,325	-44.057%
2025-05-14	0.6080	0.647300	0.594900	0.627500	+3.105%	674,935	-37.817%
2025-05-13	0.5819	0.608600	0.574400	0.608600	+4.588%	131,004	-35.886%
2025-05-12	0.6200	0.620000	0.578500	0.581900	+0.553%	96,725	-32.944%
2025-05-09	0.6227	0.630000	0.557200	0.578700	-6.691%	250,065	-32.573%
2025-05-08	0.6300	0.630000	0.602400	0.620200	-0.497%	95,808	-37.085%
2025-05-07	0.6110	0.630000	0.611000	0.623300	+1.021%	91,620	-37.398%
2025-05-06	0.6047	0.624800	0.604700	0.617000	-1.027%	54,765	-36.759%
2025-05-05	0.6466	0.646600	0.617000	0.623400	-2.958%	108,219	-37.408%
2025-05-02	0.6401	0.650000	0.640100	0.642400	-0.186%	68,025	-39.259%
2025-05-01	0.6300	0.660000	0.630000	0.643600	-0.202%	59,910	-39.372%
2025-04-30	0.6459	0.650000	0.635000	0.644900	+0.908%	46,557	-39.494%
2025-04-29	0.6454	0.645400	0.625900	0.639100	-0.991%	40,131	-38.945%
2025-04-28	0.6400	0.650000	0.631900	0.645500	-0.677%	70,493	-39.551%
2025-04-25	0.6699	0.669900	0.640000	0.649900	-1.411%	78,608	-39.960%
2025-04-24	0.6500	0.663500	0.647500	0.659200	+2.043%	73,363	-40.807%
2025-04-23	0.6400	0.657800	0.620000	0.646000	+3.659%	95,113	-39.598%
2025-04-22	0.6002	0.637300	0.600000	0.623200	+1.120%	123,126	-37.388%
2025-04-21	0.6381	0.638100	0.601100	0.616300	-6.030%	34,433	-36.687%
2025-04-17	0.6290	0.669800	0.629000	0.655851	+2.413%	42,090	-40.505%
2025-04-16	0.7300	0.749900	0.600000	0.640400	-13.225%	268,536	-39.069%
2025-04-15	0.7000	0.850000	0.675000	0.738000	+6.988%	423,531	-47.127%
2025-04-14	0.7000	0.700200	0.680000	0.689800	+2.702%	136,175	-43.433%
2025-04-11	0.6078	0.680000	0.607800	0.671650	+11.904%	142,642	-41.904%
2025-04-10	0.5750	0.640000	0.575000	0.600200	-3.037%	169,448	-34.988%
2025-04-09	0.5500	0.684800	0.514900	0.619000	+9.655%	1,502,621	-36.963%
2025-04-08	0.6000	0.609800	0.552500	0.564500	-3.488%	361,243	-30.877%
2025-04-07	0.6879	0.687900	0.580000	0.584900	-43.760%	1,060,768	-33.288%
2025-04-04	1.0200	1.060000	1.000000	1.040000	-2.804%	128,078	-62.481%
2025-04-03	1.0800	1.110000	1.027500	1.070000	-2.727%	156,087	-63.533%
2025-04-02	1.1231	1.139900	1.080000	1.100000	0.000%	74,336	-64.527%
2025-04-01	1.0800	1.128800	1.060000	1.100000	+0.917%	52,114	-64.527%
2025-03-31	1.1500	1.150000	1.070000	1.090000	-7.627%	60,179	-64.202%
2025-03-28	1.1700	1.250000	1.120100	1.180000	+0.855%	111,551	-66.932%
2025-03-27	1.2700	1.309600	1.170000	1.170000	-8.594%	202,936	-66.650%
2025-03-26	1.3100	1.340000	1.260000	1.280000	-7.914%	139,504	-69.516%
2025-03-25	1.2900	1.390000	1.270000	1.390000	+9.449%	219,748	-71.928%
2025-03-24	1.4000	1.430000	1.270000	1.270000	-4.511%	216,228	-69.276%
2025-03-21	1.3200	1.389900	1.280100	1.330000	-0.746%	76,164	-70.662%
2025-03-20	1.2700	1.390000	1.265000	1.340000	+6.349%	121,580	-70.881%
2025-03-19	1.2700	1.271000	1.250000	1.260000	+0.800%	68,698	-69.032%
2025-03-18	1.2600	1.347300	1.250000	1.250000	-3.101%	48,718	-68.784%
2025-03-17	1.2800	1.320000	1.250100	1.290000	+0.781%	113,336	-69.752%
2025-03-14	1.3000	1.329800	1.280000	1.280000	0.000%	63,378	-69.516%
2025-03-13	1.3300	1.330000	1.240000	1.280000	+1.587%	46,160	-69.516%
2025-03-12	1.2800	1.310000	1.230000	1.260000	+0.800%	100,616	-69.032%
2025-03-11	1.3500	1.364700	1.250000	1.250000	-4.580%	137,683	-68.784%
2025-03-10	1.3900	1.469700	1.310000	1.310000	-7.746%	217,599	-70.214%
2025-03-07	1.3500	1.449900	1.350000	1.420000	+5.185%	99,123	-72.521%
2025-03-06	1.3600	1.500000	1.340100	1.350000	-0.735%	68,112	-71.096%
2025-03-05	1.3100	1.380000	1.310000	1.360000	+3.817%	83,861	-71.309%
2025-03-04	1.3100	1.330000	1.280000	1.310000	-6.429%	178,726	-70.214%
2025-03-03	1.5300	1.540000	1.400000	1.400000	-2.778%	433,091	-72.129%
2025-02-28	1.6900	1.690000	1.420100	1.440000	-15.294%	298,351	-72.903%
2025-02-27	1.6900	1.810000	1.690000	1.700000	+0.592%	88,494	-77.047%
2025-02-26	1.7100	1.750000	1.675400	1.690000	+1.198%	112,247	-76.911%
2025-02-25	1.6500	1.710000	1.650000	1.670000	+0.602%	204,381	-76.635%
2025-02-24	1.8000	1.855000	1.650000	1.660000	-9.783%	415,604	-76.494%
2025-02-21	1.9000	2.080000	1.820000	1.840000	-2.128%	728,374	-78.793%
2025-02-20	1.8000	1.900000	1.800000	1.880000	+4.444%	144,768	-79.245%
2025-02-19	1.8000	1.850000	1.800000	1.800000	-2.703%	113,454	-78.322%
2025-02-18	1.8800	1.920000	1.850000	1.850000	-3.646%	147,977	-78.908%
2025-02-14	1.8700	1.930000	1.870000	1.920000	+2.674%	168,394	-79.677%
2025-02-13	1.9200	1.920000	1.820000	1.870000	-2.604%	174,488	-79.134%
2025-02-12	1.8000	1.950000	1.766500	1.920000	+9.714%	240,543	-79.677%
2025-02-11	1.7100	1.830000	1.700600	1.750000	+2.339%	166,369	-77.703%
2025-02-10	1.8400	1.840000	1.710000	1.710000	-5.000%	195,648	-77.181%
2025-02-07	1.8300	1.835000	1.740000	1.800000	+1.695%	304,077	-78.322%
2025-02-06	1.6900	1.859900	1.690000	1.770000	+7.273%	617,914	-77.955%
2025-02-05	1.6100	1.740000	1.610000	1.650000	+5.769%	352,213	-76.352%
2025-02-04	1.4300	1.730000	1.420000	1.560000	+15.556%	641,939	-74.987%
2025-02-03	1.3900	1.410200	1.320100	1.350000	-8.163%	214,880	-71.096%
2025-01-31	1.5100	1.559900	1.470000	1.470000	-3.289%	290,847	-73.456%
2025-01-30	1.6600	1.699900	1.520000	1.520000	-7.879%	327,655	-74.329%
2025-01-29	1.7400	1.740000	1.640000	1.650000	-2.941%	192,861	-76.352%
2025-01-28	1.7500	1.750000	1.700000	1.700000	+4.938%	152,082	-77.047%
2025-01-27	1.6700	1.738200	1.620000	1.620000	-11.475%	263,735	-75.914%
2025-01-24	1.9100	2.030000	1.830000	1.830000	-0.543%	435,113	-78.678%
2025-01-23	1.8300	1.950000	1.770600	1.840000	+1.657%	450,354	-78.793%
2025-01-22	1.7000	1.899900	1.620000	1.810000	+9.036%	600,140	-78.442%
2025-01-21	1.7100	1.770000	1.650000	1.660000	+2.469%	617,236	-76.494%
2025-01-17	2.0500	2.050000	1.620000	1.620000	-3.571%	3,409,610	-75.914%
2025-01-16	1.7500	1.900000	1.680000	1.680000	-6.667%	187,316	-76.774%
2025-01-15	1.7100	1.920000	1.690000	1.800000	+11.801%	352,106	-78.322%
2025-01-14	1.6000	1.800000	1.600000	1.610000	+0.625%	352,041	-75.764%
2025-01-13	1.6200	1.750000	1.600000	1.600000	-5.882%	313,552	-75.613%
2025-01-10	1.6963	1.950000	1.680000	1.700000	-5.028%	352,785	-77.047%
2025-01-08	2.0900	2.090000	1.790000	1.790000	-13.527%	548,119	-78.201%
2025-01-07	2.2300	2.240000	1.860000	2.070000	-5.909%	783,656	-81.150%
2025-01-06	2.1600	2.290000	2.140100	2.200000	-3.084%	792,837	-82.264%
2025-01-03	2.3500	2.350000	2.140100	2.270000	-5.021%	706,830	-82.811%
2025-01-02	2.7500	2.750000	2.310000	2.390000	-17.301%	941,851	-83.674%
2024-12-31	2.3500	2.890000	2.100000	2.890000	+16.064%	1,973,771	-86.498%
2024-12-30	2.3100	2.820000	2.300000	2.490000	-1.969%	3,189,922	-84.329%
2024-12-27	3.2500	3.290000	2.500000	2.540000	-29.050%	8,424,799	-84.638%
2024-12-26	1.9200	4.490000	1.755000	3.580000	+161.314%	130,875,821	-89.101%
2024-12-24	1.3100	1.470000	1.250000	1.370000	+9.600%	565,353	-71.518%
2024-12-23	1.3000	1.370000	1.180500	1.250000	+2.459%	214,223	-68.784%
2024-12-20	1.4100	1.450000	1.120000	1.220000	-16.438%	552,049	-68.016%
2024-12-19	1.2200	1.500000	1.130000	1.460000	+30.357%	1,333,102	-73.274%
2024-12-18	1.1600	1.200000	1.120000	1.120000	-3.448%	78,854	-65.161%
2024-12-17	1.1700	1.180000	1.140000	1.160000	-1.695%	36,467	-66.362%
2024-12-16	1.2000	1.205000	1.160000	1.180000	0.000%	28,973	-66.932%
2024-12-13	1.2100	1.210000	1.160000	1.180000	-1.667%	20,295	-66.932%
2024-12-12	1.2200	1.220000	1.160000	1.200000	+3.448%	36,733	-67.483%
2024-12-11	1.2100	1.220000	1.160000	1.160000	-0.855%	35,527	-66.362%
2024-12-10	1.1400	1.220000	1.140000	1.170000	-0.847%	39,843	-66.650%
2024-12-09	1.1600	1.230000	1.160000	1.180000	-0.840%	89,465	-66.932%
2024-12-06	1.2000	1.200000	1.130100	1.190000	+0.847%	44,266	-67.210%
2024-12-05	1.1100	1.240000	1.110000	1.180000	+4.425%	64,712	-66.932%
2024-12-04	1.1200	1.180000	1.120000	1.130000	-0.877%	32,268	-65.469%
2024-12-03	1.1400	1.184000	1.130100	1.140000	-2.564%	31,220	-65.772%
2024-12-02	1.1200	1.240000	1.120000	1.170000	+0.862%	70,814	-66.650%
2024-11-29	1.0500	1.160000	1.050000	1.160000	+10.476%	36,072	-66.362%
2024-11-27	1.0500	1.230000	1.020000	1.050000	-0.943%	234,579	-62.838%
2024-11-26	1.0200	1.080000	0.980000	1.060000	+9.278%	68,314	-63.189%
2024-11-25	1.0900	1.134200	0.900000	0.970000	-11.009%	197,221	-59.773%
2024-11-22	1.1300	1.130000	1.072100	1.090000	+3.810%	79,747	-64.202%
2024-11-21	1.0000	1.120000	0.981500	1.050000	+0.962%	59,984	-62.838%
2024-11-20	0.9500	1.060000	0.950000	1.040000	+6.112%	62,950	-62.481%
2024-11-19	0.9463	1.000000	0.946300	0.980100	+0.010%	32,128	-60.188%
2024-11-18	1.0000	1.000000	0.973400	0.980000	-2.000%	27,675	-60.184%
2024-11-15	1.0100	1.020000	0.989500	1.000000	+2.041%	23,648	-60.980%
2024-11-14	0.9900	1.039900	0.980000	0.980000	-2.970%	50,679	-60.184%
2024-11-13	1.0300	1.079900	0.970000	1.010000	-4.717%	70,764	-61.366%
2024-11-12	0.9700	1.100000	0.920000	1.060000	+6.000%	343,040	-63.189%
2024-11-11	1.0900	1.090000	0.990000	1.000000	-4.762%	109,313	-60.980%
2024-11-08	1.0700	1.099500	1.030000	1.050000	-1.869%	42,089	-62.838%
2024-11-07	1.0600	1.100000	1.053500	1.070000	+0.943%	30,725	-63.533%
2024-11-06	1.0700	1.100000	1.040600	1.060000	+1.923%	33,412	-63.189%
2024-11-05	1.0965	1.100000	1.030000	1.040000	-3.704%	62,542	-62.481%
2024-11-04	1.0900	1.100000	1.060000	1.080000	-1.890%	36,715	-63.870%
2024-11-01	1.1100	1.120000	1.090000	1.100800	-0.829%	13,793	-64.553%
2024-10-31	1.1124	1.127900	1.070000	1.110000	0.000%	26,430	-64.847%
2024-10-30	1.1100	1.139900	1.100100	1.110000	-1.770%	32,830	-64.847%
2024-10-29	1.1800	1.180000	1.100100	1.130000	-0.877%	21,815	-65.469%
2024-10-28	1.1400	1.140000	1.080000	1.140000	+3.636%	34,982	-65.772%
2024-10-25	1.1200	1.150000	1.050000	1.100000	0.000%	69,830	-64.527%
2024-10-24	1.0700	1.130000	1.070000	1.100000	+1.852%	18,498	-64.527%
2024-10-23	1.1100	1.120000	1.059100	1.080000	-3.571%	51,857	-63.870%
2024-10-22	1.1300	1.150000	1.110000	1.120000	+0.901%	13,623	-65.161%
2024-10-21	1.1400	1.180000	1.110000	1.110000	-2.632%	15,990	-64.847%
2024-10-18	1.1000	1.160000	1.050000	1.140000	-3.390%	142,547	-65.772%
2024-10-17	1.1800	1.190000	1.160000	1.180000	0.000%	15,169	-66.932%
2024-10-16	1.1900	1.200000	1.150000	1.180000	-2.479%	57,876	-66.932%
2024-10-15	1.2000	1.230000	1.190000	1.210000	+1.681%	102,138	-67.752%
2024-10-14	1.2200	1.220000	1.150000	1.190000	0.000%	65,369	-67.210%
2024-10-11	1.2000	1.240000	1.150000	1.190000	-1.653%	76,567	-67.210%
2024-10-10	1.2000	1.240000	1.190000	1.210000	0.000%	35,941	-67.752%
2024-10-09	1.1800	1.230000	1.180000	1.210000	+0.833%	34,054	-67.752%
2024-10-08	1.1800	1.230000	1.180000	1.200000	+1.695%	41,316	-67.483%
2024-10-07	1.1800	1.200000	1.180000	1.180000	0.000%	30,494	-66.932%
2024-10-04	1.2200	1.230000	1.180000	1.180000	-3.279%	68,006	-66.932%
2024-10-03	1.3049	1.304900	1.130000	1.220000	+0.826%	83,491	-68.016%
2024-10-02	1.2400	1.249900	1.200000	1.210000	-3.200%	74,228	-67.752%
2024-10-01	1.2700	1.270600	1.240000	1.250000	-1.575%	41,530	-68.784%
2024-09-30	1.3400	1.340000	1.250000	1.270000	-1.550%	65,109	-69.276%
2024-09-27	1.2423	1.290000	1.240000	1.290000	+0.781%	8,389	-69.752%
2024-09-26	1.3000	1.300000	1.240000	1.280000	+1.587%	24,148	-69.516%
2024-09-25	1.2900	1.320000	1.240000	1.260000	-3.077%	46,989	-69.032%
2024-09-24	1.3200	1.370000	1.290000	1.300000	-0.763%	133,255	-69.985%
2024-09-23	1.3500	1.390000	1.310000	1.310000	+0.769%	53,937	-70.214%
2024-09-20	1.4000	1.400000	1.300000	1.300000	-4.412%	112,450	-69.985%
2024-09-19	1.4100	1.490000	1.340000	1.360000	+5.426%	125,058	-71.309%
2024-09-18	1.3800	1.394700	1.290000	1.290000	-4.444%	58,020	-69.752%
2024-09-17	1.4300	1.430000	1.290000	1.350000	-4.255%	113,471	-71.096%
2024-09-16	1.2800	1.520000	1.250100	1.410000	+12.800%	296,124	-72.326%
2024-09-13	1.3000	1.310000	1.150000	1.250000	-0.794%	93,248	-68.784%
2024-09-12	1.3200	1.350000	1.260000	1.260000	-1.563%	56,145	-69.032%
2024-09-11	1.2900	1.350000	1.280000	1.280000	-4.335%	53,932	-69.516%
2024-09-10	1.3500	1.380000	1.295600	1.338000	+1.364%	21,659	-70.837%
2024-09-09	1.3400	1.400000	1.260000	1.320000	+0.152%	167,195	-70.439%
2024-09-06	1.3126	1.342900	1.280000	1.318000	-2.370%	21,833	-70.395%
2024-09-05	1.3590	1.359000	1.260000	1.350000	-0.735%	108,437	-71.096%
2024-09-04	1.3000	1.360000	1.280000	1.360000	+3.030%	40,197	-71.309%
2024-09-03	1.3000	1.320000	1.260000	1.320000	+3.125%	34,446	-70.439%
2024-08-30	1.3298	1.329800	1.240000	1.280000	0.000%	90,431	-69.516%
2024-08-29	1.2600	1.350000	1.240000	1.280000	+2.400%	60,034	-69.516%
2024-08-28	1.2700	1.300000	1.220000	1.250000	-4.544%	53,169	-68.784%
2024-08-27	1.3200	1.320000	1.240000	1.309500	-2.276%	36,397	-70.202%
2024-08-26	1.3000	1.449900	1.260000	1.340000	+6.349%	122,487	-70.881%
2024-08-23	1.3000	1.313400	1.190000	1.260000	-4.545%	53,460	-69.032%
2024-08-22	1.2500	1.340000	1.240000	1.320000	+6.452%	62,036	-70.439%
2024-08-21	1.3000	1.300000	1.220000	1.240000	+0.813%	41,084	-68.532%
2024-08-20	1.2300	1.309900	1.230000	1.230000	-7.107%	57,605	-68.276%
2024-08-19	1.2600	1.340000	1.240000	1.324100	+6.782%	73,456	-70.531%
2024-08-16	1.3400	1.340000	1.240000	1.240000	-3.502%	31,356	-68.532%
2024-08-15	1.1400	1.290000	1.140000	1.285000	+11.739%	43,933	-69.634%
2024-08-14	1.1900	1.190000	1.130000	1.150000	-3.361%	55,266	-66.070%
2024-08-13	1.2200	1.250000	1.160000	1.190000	-2.459%	153,052	-67.210%
2024-08-12	1.3000	1.339600	1.210000	1.220000	-5.426%	70,567	-68.016%
2024-08-09	1.3800	1.389800	1.290000	1.290000	-0.769%	46,967	-69.752%
2024-08-08	1.2600	1.350000	1.220000	1.300000	-3.704%	67,037	-69.985%
2024-08-07	1.4500	1.500000	1.320000	1.350000	-6.250%	101,357	-71.096%
2024-08-06	1.3500	1.520000	1.350000	1.440000	+5.882%	157,873	-72.903%
2024-08-05	1.4500	1.450000	1.320000	1.360000	-12.258%	102,084	-71.309%
2024-08-02	1.4800	1.550000	1.420100	1.550000	+3.333%	139,543	-74.826%
2024-08-01	1.4800	1.520000	1.460000	1.500000	+1.351%	106,733	-73.987%
2024-07-31	1.4700	1.500000	1.445000	1.480000	-1.333%	50,789	-73.635%
2024-07-30	1.4340	1.500000	1.410100	1.500000	+2.740%	86,164	-73.987%
2024-07-29	1.4900	1.519900	1.410000	1.460000	-3.311%	31,911	-73.274%
2024-07-26	1.4400	1.540000	1.440000	1.510000	+3.425%	116,717	-74.159%
2024-07-25	1.4000	1.499900	1.400000	1.460000	+2.817%	77,335	-73.274%
2024-07-24	1.4800	1.492100	1.390100	1.420000	-6.579%	92,446	-72.521%
2024-07-23	1.4900	1.530000	1.480100	1.520000	+0.662%	162,520	-74.329%
2024-07-22	1.4000	1.550000	1.400000	1.510000	+5.594%	129,797	-74.159%
2024-07-19	1.5000	1.500000	1.380000	1.430000	-3.378%	78,554	-72.713%
2024-07-18	1.4700	1.550000	1.420000	1.480000	+1.370%	161,913	-73.635%
2024-07-17	1.3900	1.549300	1.390000	1.460000	+2.098%	200,629	-73.274%
2024-07-16	1.5100	1.550000	1.380800	1.430000	-5.298%	259,940	-72.713%
2024-07-15	1.3700	1.569800	1.370000	1.510000	+8.633%	499,647	-74.159%
2024-07-12	1.3900	1.430000	1.380000	1.390000	+0.725%	184,723	-71.928%
2024-07-11	1.4000	1.470000	1.370000	1.380000	-0.719%	356,096	-71.725%
2024-07-10	1.3700	1.420000	1.300000	1.390000	+2.963%	421,606	-71.928%
2024-07-09	1.2900	1.380000	1.180000	1.350000	+8.871%	476,579	-71.096%
2024-07-08	1.2700	1.290000	1.086000	1.240000	+8.772%	307,561	-68.532%
2024-07-05	1.2500	1.350000	1.140000	1.140000	-13.636%	430,070	-65.772%
2024-07-03	1.2000	1.350000	1.140000	1.320000	+16.814%	618,007	-70.439%
2024-07-02	1.0800	1.180000	1.050000	1.130000	+4.630%	465,692	-65.469%
2024-07-01	0.9700	1.110000	0.947500	1.080000	+13.684%	325,330	-63.870%
2024-06-28	0.9500	0.950000	0.930000	0.950000	+2.703%	107,454	-58.926%
2024-06-27	0.9104	0.945000	0.910400	0.925000	-1.260%	73,477	-57.816%
2024-06-26	0.9286	0.957900	0.925500	0.936800	-0.679%	106,043	-58.348%
2024-06-25	0.9500	0.988600	0.943200	0.943200	-0.684%	76,192	-58.630%
2024-06-24	0.9818	1.000000	0.949700	0.949700	-1.850%	124,514	-58.913%
2024-06-21	1.0000	1.019900	0.965400	0.967600	+2.772%	153,214	-59.673%
2024-06-20	1.0000	1.010000	0.941500	0.941500	-2.019%	103,998	-58.555%
2024-06-18	1.0100	1.040000	0.960000	0.960900	-4.861%	159,805	-59.392%
2024-06-17	1.0200	1.050000	0.992500	1.010000	-1.942%	134,657	-61.366%
2024-06-14	1.0500	1.050000	1.000000	1.030000	0.000%	111,358	-62.117%
2024-06-13	1.0700	1.070000	1.010000	1.030000	+0.980%	120,772	-62.117%
2024-06-12	1.0250	1.070000	1.010000	1.020000	-1.923%	232,542	-61.745%
2024-06-11	1.0500	1.080000	1.010000	1.040000	+0.971%	104,805	-62.481%
2024-06-10	1.0000	1.039900	0.960200	1.030000	+4.888%	159,956	-62.117%
2024-06-07	1.0200	1.040000	0.980000	0.982000	-6.476%	182,824	-60.265%
2024-06-06	1.0600	1.110000	1.030000	1.050000	-1.869%	166,153	-62.838%
2024-06-05	1.0900	1.159900	1.050000	1.070000	0.000%	411,621	-63.533%
2024-06-04	1.0000	1.118100	0.990000	1.070000	+4.902%	534,791	-63.533%
2024-06-03	0.9900	1.090000	0.970100	1.020000	0.000%	326,831	-61.745%
2024-05-31	0.9375	1.040000	0.920000	1.020000	+7.368%	379,927	-61.745%
2024-05-30	0.9800	0.998200	0.800000	0.950000	-9.524%	366,338	-58.926%
2024-05-29	0.9100	1.150000	0.896582	1.050000	+15.385%	1,075,194	-62.838%
2024-05-28	0.9300	0.938700	0.873700	0.910000	-1.749%	290,330	-57.121%
2024-05-24	0.9400	0.959900	0.916100	0.926200	-2.000%	162,610	-57.871%
2024-05-23	0.9400	0.990000	0.940000	0.945100	+0.361%	300,334	-58.713%
2024-05-22	0.9117	0.977200	0.911700	0.941700	+1.041%	299,168	-58.564%
2024-05-21	0.9300	0.977100	0.906000	0.932000	+1.591%	369,361	-58.133%
2024-05-20	0.9552	0.980000	0.900100	0.917400	-5.423%	463,294	-57.467%
2024-05-17	1.0100	1.020000	0.950000	0.970000	-3.960%	728,240	-59.773%
2024-05-16	1.0800	1.080000	0.980000	1.010000	-5.607%	483,184	-61.366%
2024-05-15	0.9900	1.110000	0.965000	1.070000	+4.902%	925,873	-63.533%
2024-05-14	1.0200	1.070000	0.959900	1.020000	-1.923%	805,165	-61.745%
2024-05-13	1.0700	1.089200	1.010000	1.040000	-7.965%	560,418	-62.481%
2024-05-10	1.0800	1.130000	1.040000	1.130000	-4.237%	693,026	-65.469%
2024-05-09	1.1100	1.210000	1.050000	1.180000	+2.609%	866,132	-66.932%
2024-05-08	1.0400	1.210000	1.040000	1.150000	-0.862%	1,834,665	-66.070%
2024-05-07	1.2550	1.370000	1.020000	1.160000	+35.435%	21,853,664	-66.362%
2024-05-06	0.9800	0.982100	0.840000	0.856500	-14.350%	4,949,772	-54.442%
2024-05-03	1.0100	1.040000	0.990000	1.000000	-3.846%	370,496	-60.980%
2024-05-02	1.0500	1.080000	0.970100	1.040000	-4.587%	587,445	-62.481%
2024-05-01	1.1300	1.180000	1.040000	1.090000	-4.386%	551,253	-64.202%
2024-04-30	1.1100	1.140000	1.010100	1.140000	+0.885%	1,063,499	-65.772%
2024-04-29	0.9700	1.190000	0.962000	1.130000	+3.670%	2,344,684	-65.469%
2024-04-26	1.1400	1.240000	1.040000	1.090000	-21.583%	5,745,613	-64.202%
2024-04-25	1.6700	1.680000	1.220000	1.390000	+19.828%	52,111,254	-71.928%
2024-04-24	0.6169	1.250000	0.580200	1.160000	+92.053%	35,396,916	-66.362%
2024-04-23	0.5820	0.626800	0.531100	0.604000	+0.432%	371,338	-35.397%
2024-04-22	0.6500	0.673106	0.570500	0.601400	-14.695%	506,228	-35.118%
2024-04-19	0.6934	0.740000	0.693400	0.705000	-1.371%	185,625	-44.652%
2024-04-18	0.7097	0.743700	0.690100	0.714800	-2.296%	168,527	-45.411%
2024-04-17	0.7315	0.799400	0.730300	0.731600	-2.622%	127,270	-46.665%
2024-04-16	0.9000	0.900000	0.671494	0.751300	-11.819%	507,533	-48.063%
2024-04-15	1.0800	1.120000	0.830000	0.852000	-20.374%	403,585	-54.202%
2024-04-12	1.2200	1.220000	1.070000	1.070000	-11.570%	344,774	-63.533%
2024-04-11	1.1400	1.250000	1.110000	1.210000	+5.217%	360,442	-67.752%
2024-04-10	1.1900	1.200000	1.140000	1.150000	-1.709%	111,484	-66.070%
2024-04-09	1.1700	1.220000	1.150000	1.170000	-3.306%	126,762	-66.650%
2024-04-08	1.1400	1.245000	1.110000	1.210000	+6.608%	307,578	-67.752%
2024-04-05	1.1100	1.160000	1.110000	1.135000	+0.442%	157,602	-65.621%
2024-04-04	1.1900	1.210000	1.120000	1.130000	-0.877%	159,801	-65.469%
2024-04-03	1.1500	1.180000	1.120000	1.140000	-1.724%	160,622	-65.772%
2024-04-02	1.1400	1.209900	1.110000	1.160000	-1.695%	221,379	-66.362%
2024-04-01	1.2200	1.245000	1.170000	1.180000	-3.279%	155,990	-66.932%
2024-03-28	1.1600	1.240000	1.150000	1.220000	+5.172%	261,052	-68.016%
2024-03-27	1.1800	1.210000	1.150000	1.160000	-2.521%	210,544	-66.362%
2024-03-26	1.2700	1.270000	1.185000	1.190000	-3.644%	185,925	-67.210%
2024-03-25	1.2600	1.280000	1.210000	1.235000	-0.403%	145,150	-68.405%
2024-03-22	1.2700	1.280000	1.190000	1.240000	-0.800%	233,078	-68.532%
2024-03-21	1.3100	1.319900	1.230100	1.250000	-3.846%	349,268	-68.784%
2024-03-20	1.3000	1.340000	1.280000	1.300000	0.000%	263,087	-69.985%
2024-03-19	1.3400	1.356500	1.248700	1.300000	-5.109%	352,025	-69.985%
2024-03-18	1.4100	1.430000	1.300000	1.370000	-0.725%	435,019	-71.518%
2024-03-15	1.3300	1.530000	1.310000	1.380000	+1.471%	822,030	-71.725%
2024-03-14	1.3700	1.380000	1.290000	1.360000	+1.493%	499,508	-71.309%
2024-03-13	1.3000	1.460000	1.260000	1.340000	-16.250%	1,187,239	-70.881%
2024-03-12	1.6700	1.780000	1.570000	1.600000	-10.615%	1,327,677	-75.613%
2024-03-11	1.6800	1.980000	1.513600	1.790000	+5.917%	2,375,963	-78.201%
2024-03-08	1.4300	2.050000	1.330000	1.690000	+35.200%	29,635,155	-76.911%
2024-03-07	1.2300	1.350000	1.190000	1.250000	-0.794%	682,356	-68.784%
2024-03-06	1.2400	1.365000	1.240000	1.260000	+1.613%	437,810	-69.032%
2024-03-05	1.2300	1.330000	1.220000	1.240000	+2.479%	471,477	-68.532%
2024-03-04	1.4700	1.490000	1.210000	1.210000	-19.333%	874,131	-67.752%
2024-03-01	1.6600	1.720000	1.380000	1.500000	-11.765%	905,666	-73.987%
2024-02-29	1.6500	1.780000	1.600000	1.700000	-1.163%	630,879	-77.047%
2024-02-28	1.8200	1.960000	1.700000	1.720000	-9.474%	1,135,795	-77.314%
2024-02-27	2.1500	2.200000	1.720000	1.900000	-3.061%	4,191,582	-79.463%
2024-02-26	1.6000	2.220000	1.530000	1.960000	+30.667%	6,430,444	-80.092%
2024-02-23	1.3000	1.600000	1.240000	1.500000	+20.000%	2,299,888	-73.987%
2024-02-22	1.3300	1.330000	1.220000	1.250000	-4.580%	390,738	-68.784%
2024-02-21	1.2700	1.310000	1.220000	1.310000	+0.769%	266,423	-70.214%
2024-02-20	1.3900	1.390000	1.230500	1.300000	-5.797%	490,795	-69.985%
2024-02-16	1.3700	1.400000	1.270000	1.380000	+6.154%	926,348	-71.725%
2024-02-15	1.3200	1.360000	1.240000	1.300000	-1.515%	704,753	-69.985%
2024-02-14	1.2300	1.370000	1.220000	1.320000	+4.762%	1,157,276	-70.439%
2024-02-13	1.2700	1.400000	1.220000	1.260000	-0.787%	754,707	-69.032%
2024-02-12	1.3000	1.340000	1.210000	1.270000	-5.224%	359,791	-69.276%
2024-02-09	1.5000	1.500000	1.200000	1.340000	-2.190%	1,247,539	-70.881%
2024-02-08	1.2000	1.400000	1.100000	1.370000	+10.484%	1,801,234	-71.518%
2024-02-07	1.3600	1.360000	1.200000	1.240000	+5.085%	430,017	-68.532%
2024-02-06	1.1600	1.209900	1.100000	1.180000	+1.724%	222,772	-66.932%
2024-02-05	1.2400	1.240000	1.140000	1.160000	-7.937%	159,878	-66.362%
2024-02-02	1.2000	1.288300	1.170000	1.260000	+2.439%	193,407	-69.032%
2024-02-01	1.2700	1.310000	1.160000	1.230000	-3.906%	192,993	-68.276%
2024-01-31	1.2200	1.310000	1.220000	1.280000	+1.587%	200,406	-69.516%
2024-01-30	1.3600	1.389000	1.220000	1.260000	-7.353%	193,388	-69.032%
2024-01-29	1.3900	1.430000	1.300000	1.360000	+2.256%	79,722	-71.309%
2024-01-26	1.3600	1.409900	1.326900	1.330000	-4.317%	66,799	-70.662%
2024-01-25	1.5100	1.510000	1.330000	1.390000	-4.795%	218,512	-71.928%
2024-01-24	1.2500	1.550000	1.210000	1.460000	+16.800%	637,763	-73.274%
2024-01-23	1.2800	1.299800	1.210000	1.250000	-2.344%	167,695	-68.784%
2024-01-22	1.3100	1.348800	1.200000	1.280000	-4.478%	247,780	-69.516%
2024-01-19	1.3800	1.409900	1.290000	1.340000	-3.597%	153,105	-70.881%
2024-01-18	1.4500	1.460000	1.310000	1.390000	-7.947%	144,484	-71.928%
2024-01-17	1.4800	1.510000	1.420800	1.510000	-0.658%	106,319	-74.159%
2024-01-16	1.4100	1.530000	1.410000	1.520000	+0.662%	147,979	-74.329%
2024-01-12	1.4400	1.520000	1.400100	1.510000	+2.027%	153,207	-74.159%
2024-01-11	1.4500	1.489900	1.360000	1.480000	+0.680%	269,874	-73.635%
2024-01-10	1.4900	1.560000	1.430000	1.470000	-2.000%	347,602	-73.456%
2024-01-09	1.6500	1.650000	1.460000	1.500000	-10.714%	444,748	-73.987%
2024-01-08	1.6900	1.690000	1.580000	1.680000	+5.000%	569,696	-76.774%
2024-01-05	1.7600	1.760000	1.550000	1.600000	-8.571%	454,555	-75.613%
2024-01-04	1.8500	1.850000	1.720000	1.750000	-2.778%	256,991	-77.703%
2024-01-03	1.9100	1.920000	1.760000	1.800000	-6.977%	468,414	-78.322%
2024-01-02	1.9100	2.020000	1.900000	1.935000	-2.764%	152,523	-79.835%
2023-12-29	1.9300	2.000000	1.900000	1.990000	+1.015%	296,373	-80.392%
2023-12-28	2.0100	2.050000	1.958600	1.970000	-1.990%	380,643	-80.193%
2023-12-27	2.1700	2.191700	1.930000	2.010000	-6.512%	574,626	-80.587%
2023-12-26	2.3800	2.440000	2.100000	2.150000	-8.120%	588,836	-81.851%

.dark-mode .Y4N6tD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y4N6tD{ color: #333333; background-color: white; border: 2px solid #333333; }AIREreAlpha Tech Corp. Common Stockstock NASDAQ

AIRE
reAlpha Tech Corp. Common Stock
stock NASDAQ