Dark

AIRE
reAlpha Tech Corp. Common Stock
stock NASDAQ

At Close

Jul 23, 2026 3:38:21 PM EDT

1.56USD+22.835%(+0.29)397,764

1.32Bid 1.83Ask 0.51Spread

Pre-market

Jul 23, 2026 8:56:30 AM EDT

1.26USD-0.803%(-0.01)1,351

After-hours

Jul 23, 2026 4:45:30 PM EDT

1.43USD-8.333%(-0.13)24,425

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	1.2700	1.5600	1.2700	1.5600	+22.835%	397,764	0.000%
2026-07-22	1.3600	1.3800	1.2600	1.2700	-7.971%	49,518	+22.835%
2026-07-21	1.3300	1.4600	1.2600	1.3800	+3.759%	61,319	+13.043%
2026-07-20	1.3600	1.4350	1.3300	1.3300	-4.317%	31,888	+17.293%
2026-07-17	1.4900	1.4900	1.3500	1.3900	-8.553%	51,186	+12.230%
2026-07-16	1.5400	1.6150	1.5000	1.5200	-0.654%	58,510	+2.632%
2026-07-15	1.6000	1.6800	1.4900	1.5300	-4.375%	80,095	+1.961%
2026-07-14	1.6900	1.6900	1.6000	1.6000	-4.192%	75,047	-2.500%
2026-07-13	1.8600	1.8600	1.6400	1.6700	-9.730%	111,437	-6.587%
2026-07-10	2.0301	2.0500	1.8500	1.8500	-6.566%	67,447	-15.676%
2026-07-09	1.9400	2.0400	1.9400	1.9800	+2.591%	22,508	-21.212%
2026-07-08	1.9500	1.9600	1.9100	1.9300	-2.525%	25,362	-19.171%
2026-07-07	2.0900	2.1100	1.9600	1.9800	-3.883%	39,183	-21.212%
2026-07-06	1.9200	2.1700	1.8826	2.0600	+9.574%	88,531	-24.272%
2026-07-02	1.9600	2.0578	1.8750	1.8800	-4.810%	36,639	-17.021%
2026-07-01	1.9200	2.0985	1.9100	1.9750	+2.332%	31,122	-21.013%
2026-06-30	1.9173	1.9899	1.9173	1.9300	0.000%	28,720	-19.171%
2026-06-29	1.9800	2.1000	1.8600	1.9300	-4.926%	73,298	-19.171%
2026-06-26	1.8100	2.0800	1.8100	2.0300	+11.538%	91,404	-23.153%
2026-06-25	1.9400	2.0499	1.8100	1.8200	-6.186%	55,470	-14.286%
2026-06-24	2.0700	2.1000	1.9301	1.9400	-8.491%	39,784	-19.588%
2026-06-23	2.0600	2.1900	2.0000	2.1200	-0.935%	39,077	-26.415%
2026-06-22	2.2000	2.2595	2.1200	2.1400	-3.604%	35,660	-27.103%
2026-06-18	2.3000	2.3499	2.2100	2.2200	-3.057%	39,926	-29.730%
2026-06-17	2.1200	2.3980	2.1200	2.2900	+8.531%	70,999	-31.878%
2026-06-16	2.1200	2.2400	2.0901	2.1100	-1.402%	30,306	-26.066%
2026-06-15	2.1700	2.2387	2.1100	2.1400	+2.392%	67,999	-27.103%
2026-06-12	2.0500	2.2300	1.9808	2.0900	+1.456%	54,391	-25.359%
2026-06-11	2.0600	2.1100	1.9800	2.0600	+3.518%	47,787	-24.272%
2026-06-10	1.9700	2.1100	1.9500	1.9900	-1.485%	77,813	-21.608%
2026-06-09	2.1100	2.1836	1.9100	2.0200	-4.265%	89,582	-22.772%
2026-06-08	2.1500	2.2400	2.0800	2.1100	+0.476%	87,779	-26.066%
2026-06-05	2.2900	2.3100	2.0200	2.1000	-9.091%	98,298	-25.714%
2026-06-04	2.3400	2.3891	2.2501	2.3100	+2.212%	62,903	-32.468%
2026-06-03	2.5500	2.5984	2.2500	2.2600	-11.719%	136,486	-30.973%
2026-06-02	2.5819	2.7400	2.5100	2.5600	0.000%	113,460	-39.063%
2026-06-01	2.4900	2.7650	2.4500	2.5600	+2.811%	255,372	-39.063%
2026-05-29	2.4700	2.5300	2.4000	2.4900	+1.220%	90,756	-37.349%
2026-05-28	2.1800	2.4900	2.1500	2.4600	+11.312%	104,750	-36.585%
2026-05-27	2.2800	2.2800	2.1501	2.2100	-1.778%	68,534	-29.412%
2026-05-26	2.4000	2.4500	2.2200	2.2500	-7.787%	98,777	-30.667%
2026-05-22	2.2500	2.4489	2.2450	2.4400	+8.444%	129,323	-36.066%
2026-05-21	2.1900	2.4300	2.1100	2.2500	+4.167%	247,919	-30.667%
2026-05-20	1.9600	2.1702	1.9400	2.1600	+8.543%	118,522	-27.778%
2026-05-19	2.1400	2.1450	1.8710	1.9900	-5.687%	169,482	-21.608%
2026-05-18	2.1400	2.2500	2.0400	2.1100	-2.315%	128,788	-26.066%
2026-05-15	2.2800	2.2800	2.0300	2.1600	-4.846%	175,051	-27.778%
2026-05-14	2.2400	2.3500	2.1500	2.2700	+0.442%	196,738	-31.278%
2026-05-13	2.2500	2.2800	2.2000	2.2600	-1.310%	123,642	-30.973%
2026-05-12	2.3900	2.4586	2.1700	2.2900	-5.372%	165,191	-31.878%
2026-05-11	2.2500	2.6200	2.1800	2.4200	+9.009%	368,774	-35.537%
2026-05-08	2.5700	2.5700	2.1000	2.2200	-13.786%	312,337	-29.730%
2026-05-07	2.8400	2.9900	2.5300	2.5750	-11.512%	275,816	-39.417%
2026-05-06	3.0200	3.0200	2.9000	2.9100	+0.692%	165,667	-46.392%
2026-05-05	3.2000	3.2999	2.8058	2.8900	-11.621%	253,938	-46.021%
2026-05-04	3.2800	3.3300	3.1027	3.2700	-0.305%	175,770	-52.294%
2026-05-01	3.2200	3.4800	3.0700	3.2800	+6.840%	252,105	-52.439%
2026-04-30	3.8200	3.9784	2.9000	3.0700	-23.250%	497,724	-49.186%
2026-04-29	4.5000	4.5125	4.0000	4.0000	-10.112%	233,617	-61.000%
2026-04-28	5.5050	5.7875	4.2750	4.4500	-33.458%	447,685	-64.944%
2026-04-27	6.9850	7.0150	6.5850	6.6875	-3.777%	30,182	-76.673%
2026-04-24	6.7500	7.1200	6.6875	6.9500	+2.735%	45,033	-77.554%
2026-04-23	6.8750	6.9350	6.5025	6.7650	-3.080%	52,303	-76.940%
2026-04-22	6.8750	7.2150	6.8000	6.9800	-0.107%	46,418	-77.650%
2026-04-21	6.9000	7.3125	6.8125	6.9875	-1.237%	54,632	-77.674%
2026-04-20	7.1250	7.2500	6.9000	7.0750	-4.198%	40,483	-77.951%
2026-04-17	7.5000	7.6225	7.2650	7.3850	+3.504%	50,805	-78.876%
2026-04-16	7.2250	7.2475	6.7650	7.1350	+1.566%	44,879	-78.136%
2026-04-15	6.9850	7.2200	6.7525	7.0250	+2.182%	41,888	-77.794%
2026-04-14	6.7750	7.2425	6.2575	6.8750	+1.852%	56,108	-77.309%
2026-04-13	6.2350	6.7500	6.0025	6.7500	+10.429%	67,155	-76.889%
2026-04-10	6.2750	6.4150	6.0375	6.1125	-3.854%	33,592	-74.479%
2026-04-09	6.2475	6.3575	5.9375	6.3575	+1.761%	25,140	-75.462%
2026-04-08	6.3375	6.4725	6.0000	6.2475	+0.766%	34,479	-75.030%
2026-04-07	6.3350	6.3425	5.8175	6.2000	-4.247%	42,313	-74.839%
2026-04-06	6.4000	6.4950	6.1250	6.4750	+3.517%	49,258	-75.907%
2026-04-02	6.2625	6.4375	6.0300	6.2550	-1.767%	41,704	-75.060%
2026-04-01	6.1475	6.4575	6.0000	6.3675	+4.858%	55,217	-75.501%
2026-03-31	5.8175	6.2500	5.5800	6.0725	+5.471%	78,954	-74.310%
2026-03-30	6.2000	6.2500	5.7525	5.7575	-0.475%	60,860	-72.905%
2026-03-27	6.6250	6.6675	5.6250	5.7850	-13.398%	116,114	-73.034%
2026-03-26	7.1250	7.2475	6.5050	6.6800	-6.246%	64,128	-76.647%
2026-03-25	7.3975	7.5000	6.9525	7.1250	-1.758%	72,826	-78.105%
2026-03-24	7.6175	7.6175	7.1250	7.2525	-4.792%	29,346	-78.490%
2026-03-23	7.4575	7.6650	7.3425	7.6175	+0.761%	28,833	-79.521%
2026-03-20	7.7750	7.8200	7.2450	7.5600	-3.387%	60,545	-79.365%
2026-03-19	7.7500	7.8800	7.3900	7.8250	-3.006%	62,988	-80.064%
2026-03-18	8.5000	8.5000	7.8725	8.0675	-5.032%	38,543	-80.663%
2026-03-17	8.1575	8.5975	8.0250	8.4950	+6.420%	73,277	-81.636%
2026-03-16	7.7800	8.2500	7.7800	7.9825	+2.504%	71,895	-80.457%
2026-03-13	7.7200	8.6750	7.5000	7.7875	+3.557%	123,648	-79.968%
2026-03-12	7.5000	7.5200	7.2425	7.5200	0.000%	79,540	-79.255%
2026-03-11	7.5000	7.7500	7.2825	7.5200	+0.200%	35,022	-79.255%
2026-03-10	7.1675	7.6575	7.0275	7.5050	+4.672%	49,754	-79.214%
2026-03-09	7.0975	7.3275	6.8900	7.1700	+0.140%	65,257	-78.243%
2026-03-06	7.3725	7.4475	7.1225	7.1600	-3.276%	45,069	-78.212%
2026-03-05	7.6250	7.8100	7.2500	7.4025	-1.300%	75,557	-78.926%
2026-03-04	7.5925	7.7500	7.4550	7.5000	-0.596%	42,387	-79.200%
2026-03-03	7.7500	7.8100	7.1250	7.5450	-3.885%	63,530	-79.324%
2026-03-02	7.7500	8.0575	7.7025	7.8500	-1.227%	47,556	-80.127%
2026-02-27	8.4375	8.7275	7.9000	7.9475	-5.807%	46,583	-80.371%
2026-02-26	8.4050	8.6200	8.1425	8.4375	+0.387%	45,080	-81.511%
2026-02-25	8.5150	8.7200	8.3075	8.4050	+2.719%	48,221	-81.440%
2026-02-24	7.5325	8.5775	7.5175	8.1825	+9.027%	117,646	-80.935%
2026-02-23	7.5000	7.9125	7.4075	7.5050	-1.250%	68,741	-79.214%
2026-02-20	7.6425	8.2450	7.6000	7.6000	-2.093%	56,726	-79.474%
2026-02-19	7.7500	7.9250	7.6300	7.7625	-0.257%	24,500	-79.903%
2026-02-18	7.7475	8.1250	7.5125	7.7825	+0.419%	39,336	-79.955%
2026-02-17	7.7850	7.8175	7.3175	7.7500	-0.450%	49,206	-79.871%
2026-02-13	7.6775	8.0725	7.6300	7.7850	+0.452%	27,634	-79.961%
2026-02-12	8.1750	8.2475	7.5000	7.7500	-4.820%	86,587	-79.871%
2026-02-11	8.8250	8.9900	8.0600	8.1425	-6.542%	97,889	-80.841%
2026-02-10	9.2000	9.5400	8.5625	8.7125	-4.781%	58,509	-82.095%
2026-02-09	9.0650	9.2500	8.7025	9.1500	+1.921%	42,426	-82.951%
2026-02-06	9.2675	9.2675	8.1800	8.9775	+14.765%	95,975	-82.623%
2026-02-05	8.8275	8.8750	7.0950	7.8225	-13.396%	103,110	-80.058%
2026-02-04	9.3475	9.3775	8.6475	9.0325	-3.679%	82,178	-82.729%
2026-02-03	9.6650	9.7350	8.6250	9.3775	-2.343%	147,325	-83.364%
2026-02-02	9.2500	9.9975	9.2500	9.6025	+1.668%	76,335	-83.754%
2026-01-30	9.7500	9.9250	9.3900	9.4450	-4.980%	78,948	-83.483%
2026-01-29	10.2500	10.2500	9.5150	9.9400	-3.378%	129,181	-84.306%
2026-01-28	10.5275	10.6250	10.1825	10.2875	-1.555%	53,823	-84.836%
2026-01-27	10.2100	10.6100	10.0500	10.4500	+3.696%	108,624	-85.072%
2026-01-26	10.5775	10.7200	10.0500	10.0775	-5.575%	131,671	-84.520%
2026-01-23	10.8150	11.0725	10.5000	10.6725	-3.613%	103,396	-85.383%
2026-01-22	11.1575	11.5000	11.0225	11.0725	+2.121%	83,099	-85.911%
2026-01-21	10.7500	11.2500	10.4150	10.8425	-0.778%	102,371	-85.612%
2026-01-20	11.0000	11.3375	10.7675	10.9275	-2.433%	88,482	-85.724%
2026-01-16	11.5000	11.7325	11.0925	11.2000	-2.055%	124,569	-86.071%
2026-01-15	11.7100	11.8100	11.0000	11.4350	-3.175%	98,285	-86.358%
2026-01-14	11.2475	11.8650	11.2425	11.8100	+2.964%	97,070	-86.791%
2026-01-13	11.9600	12.0000	11.0000	11.4700	-4.177%	171,426	-86.399%
2026-01-12	12.4000	12.4725	10.6250	11.9700	-9.660%	309,336	-86.967%
2026-01-09	12.4400	13.7375	11.5900	13.2500	+16.740%	1,140,758	-88.226%
2026-01-08	11.1175	11.4425	10.8800	11.3500	+2.599%	381,238	-86.256%
2026-01-07	11.5000	11.7500	10.8500	11.0625	-3.909%	134,957	-85.898%
2026-01-06	11.2450	11.5575	11.0000	11.5125	+0.109%	99,355	-86.450%
2026-01-05	11.0000	11.5000	10.6250	11.5000	-1.288%	179,850	-86.435%
2026-01-02	10.5000	11.6500	10.2500	11.6500	+11.697%	200,772	-86.609%
2025-12-31	10.8250	10.8500	10.0625	10.4300	-4.070%	251,629	-85.043%
2025-12-30	10.2500	10.9975	10.2500	10.8725	+4.770%	183,606	-85.652%
2025-12-29	11.3275	11.3575	10.3750	10.3775	-10.712%	221,201	-84.967%
2025-12-26	11.7500	11.8250	10.7500	11.6225	+2.650%	204,080	-86.578%
2025-12-24	11.4850	12.0475	10.7050	11.3225	-10.741%	249,293	-86.222%
2025-12-23	14.5950	15.0200	12.0000	12.6850	+9.377%	2,260,484	-87.702%
2025-12-22	11.5000	12.3750	11.3775	11.5975	+5.432%	1,166,613	-86.549%
2025-12-19	11.2500	11.6275	11.0000	11.0000	+1.476%	116,098	-85.818%
2025-12-18	10.7500	11.7325	10.7500	10.8400	+0.955%	100,627	-85.609%
2025-12-17	11.4825	11.9725	10.7375	10.7375	-5.625%	92,285	-85.471%
2025-12-16	11.3750	12.0650	11.2500	11.3775	+1.133%	85,855	-86.289%
2025-12-15	12.2500	12.6600	11.2500	11.2500	-9.584%	152,067	-86.133%
2025-12-12	12.8400	13.3725	12.4375	12.4425	-3.863%	82,949	-87.462%
2025-12-11	13.0225	13.1975	12.5000	12.9425	-0.614%	108,901	-87.947%
2025-12-10	13.8725	13.8750	13.0225	13.0225	-6.565%	77,224	-88.021%
2025-12-09	13.2225	14.0000	13.1500	13.9375	+5.989%	122,250	-88.807%
2025-12-08	13.3600	13.7500	12.8325	13.1500	-1.572%	127,297	-88.137%
2025-12-05	14.0725	14.1950	13.0000	13.3600	-4.657%	106,378	-88.323%
2025-12-04	12.9225	14.2750	12.8800	14.0125	+8.142%	191,428	-88.867%
2025-12-03	12.4950	13.0450	12.3100	12.9575	+0.758%	83,433	-87.961%
2025-12-02	12.8000	13.1750	12.5025	12.8600	+1.061%	77,339	-87.869%
2025-12-01	13.0400	13.0675	12.0250	12.7250	-2.416%	102,016	-87.741%
2025-11-28	13.4950	13.5000	12.6875	13.0400	+0.676%	116,655	-88.037%
2025-11-26	14.5525	14.8750	12.8250	12.9525	-2.005%	362,137	-87.956%
2025-11-25	12.2250	13.8250	11.2500	13.2175	+11.399%	314,179	-88.197%
2025-11-24	11.0750	12.6950	11.0075	11.8650	+4.011%	173,348	-86.852%
2025-11-21	10.2750	11.4875	10.2750	11.4075	+9.925%	131,552	-86.325%
2025-11-20	11.3550	11.7450	10.2500	10.3775	-8.769%	208,995	-84.967%
2025-11-19	11.7800	12.2175	10.8775	11.3750	-1.087%	140,628	-86.286%
2025-11-18	11.0000	12.2850	11.0000	11.5000	+3.047%	177,444	-86.435%
2025-11-17	12.5000	12.5000	11.1250	11.1600	-6.728%	298,078	-86.022%
2025-11-14	12.0050	12.5150	11.7500	11.9650	-4.299%	170,506	-86.962%
2025-11-13	13.7500	14.4075	12.1250	12.5025	-13.582%	248,745	-87.522%
2025-11-12	15.4900	16.2000	14.0325	14.4675	+2.716%	664,331	-89.217%
2025-11-11	12.5000	14.3750	12.4200	14.0850	+9.590%	265,570	-88.924%
2025-11-10	12.5275	13.5000	12.4425	12.8525	+4.069%	181,559	-87.862%
2025-11-07	12.1975	12.6700	11.5925	12.3500	-2.756%	237,556	-87.368%
2025-11-06	13.5025	13.8225	12.2675	12.7000	-4.097%	250,226	-87.717%
2025-11-05	13.0000	13.7500	12.7500	13.2425	+1.709%	215,458	-88.220%
2025-11-04	12.9275	15.0000	12.8325	13.0200	-3.680%	357,297	-88.018%
2025-11-03	14.5500	14.7250	13.0275	13.5175	-12.847%	354,804	-88.459%
2025-10-31	15.5000	16.2100	14.6250	15.5100	+3.885%	275,670	-89.942%
2025-10-30	16.2500	16.5700	12.5000	14.9300	-13.462%	580,155	-89.551%
2025-10-29	18.2500	18.8750	16.7500	17.2525	-4.722%	453,113	-90.958%
2025-10-28	19.5000	19.7500	16.2500	18.1075	-6.614%	751,914	-91.385%
2025-10-27	22.5000	23.2500	18.8100	19.3900	+1.386%	1,290,901	-91.955%
2025-10-24	21.9200	22.5000	18.1250	19.1250	-22.422%	1,791,922	-91.843%
2025-10-23	16.5025	26.2500	16.4925	24.6525	+38.187%	5,699,379	-93.672%
2025-10-22	27.7500	32.5000	17.5000	17.8400	-1.924%	13,053,741	-91.256%
2025-10-21	11.4175	20.0000	11.4025	18.1900	+61.366%	4,819,935	-91.424%
2025-10-20	11.7250	12.2250	11.0300	11.2725	+0.200%	280,233	-86.161%
2025-10-17	10.7250	11.3925	10.2500	11.2500	+4.846%	158,569	-86.133%
2025-10-16	11.7500	12.3750	10.5000	10.7300	-12.103%	263,121	-85.461%
2025-10-15	12.9450	13.1250	11.8750	12.2075	-4.255%	268,458	-87.221%
2025-10-14	10.5000	13.1750	10.2500	12.7500	+12.063%	581,167	-87.765%
2025-10-13	12.0375	12.0600	11.2500	11.3775	-1.130%	236,204	-86.289%
2025-10-10	11.7250	12.8450	11.2525	11.5075	-23.867%	799,735	-86.444%
2025-10-09	15.1775	15.4150	14.2500	15.1150	-0.412%	342,979	-89.679%
2025-10-08	14.5000	16.1250	13.7500	15.1775	+4.438%	533,449	-89.722%
2025-10-07	15.3050	15.3425	13.0000	14.5325	-9.200%	748,647	-89.265%
2025-10-06	16.8350	17.5000	15.0725	16.0050	-5.894%	639,388	-90.253%
2025-10-03	17.0000	18.2500	16.3600	17.0075	+0.029%	390,641	-90.828%
2025-10-02	18.0000	18.2475	16.2500	17.0025	-4.157%	393,895	-90.825%
2025-10-01	18.5000	18.7750	17.1250	17.7400	-7.484%	484,789	-91.206%
2025-09-30	19.2500	19.5000	18.2500	19.1750	+1.589%	217,997	-91.864%
2025-09-29	21.7500	21.8550	18.8750	18.8750	-10.914%	441,743	-91.735%
2025-09-26	22.0000	23.7500	20.0000	21.1875	-6.940%	463,317	-92.637%
2025-09-25	22.9250	25.5000	20.0000	22.7675	-4.348%	872,150	-93.148%
2025-09-24	18.7500	24.7500	18.3275	23.8025	+35.937%	1,145,987	-93.446%
2025-09-23	21.5000	22.7175	16.6500	17.5100	-24.688%	941,952	-91.091%
2025-09-22	21.7925	23.5000	20.2000	23.2500	-6.354%	551,221	-93.290%
2025-09-19	28.7500	29.0000	19.0000	24.8275	-11.330%	1,500,625	-93.717%
2025-09-18	31.7500	32.5000	26.2500	28.0000	-10.400%	1,150,995	-94.429%
2025-09-17	30.5000	35.5000	29.0000	31.2500	-1.575%	1,687,717	-95.008%
2025-09-16	32.0000	33.2500	28.7500	31.7500	-1.550%	758,103	-95.087%
2025-09-15	36.2500	38.7500	28.2500	32.2500	-11.034%	2,523,346	-95.163%
2025-09-12	36.0000	45.0000	33.0000	36.2500	+17.886%	4,202,289	-95.697%
2025-09-11	21.7475	34.2500	20.3000	30.7500	+75.714%	6,789,234	-94.927%
2025-09-10	13.7250	19.7425	13.2525	17.5000	+40.000%	3,156,223	-91.086%
2025-09-09	12.5000	13.3075	12.0025	12.5000	+6.270%	539,005	-87.520%
2025-09-08	11.2500	14.3700	11.0000	11.7625	+16.001%	1,550,063	-86.738%
2025-09-05	9.8750	10.3875	9.4225	10.1400	+6.541%	267,185	-84.615%
2025-09-04	9.6000	10.2500	9.2200	9.5175	-4.130%	231,781	-83.609%
2025-09-03	10.5000	10.7475	9.7500	9.9275	-4.772%	363,138	-84.286%
2025-09-02	9.9125	10.8325	9.7000	10.4250	+7.336%	299,265	-85.036%
2025-08-29	11.6050	11.7000	9.7125	9.7125	-0.385%	1,009,880	-83.938%
2025-08-28	9.2000	10.2250	8.8125	9.7500	+13.011%	495,884	-84.000%
2025-08-27	9.2525	9.6200	8.5350	8.6275	-6.705%	336,992	-81.918%
2025-08-26	9.5925	10.4500	9.0000	9.2475	-8.213%	309,298	-83.131%
2025-08-25	9.6750	11.0000	8.5000	10.0750	+8.978%	794,263	-84.516%
2025-08-22	7.8750	9.3750	7.8750	9.2450	+13.785%	313,799	-83.126%
2025-08-21	8.3275	8.7225	7.7575	8.1250	-4.243%	193,791	-80.800%
2025-08-20	8.8200	9.0000	8.2750	8.4850	-5.460%	99,676	-81.615%
2025-08-19	9.2750	9.7500	8.7625	8.9750	-7.949%	166,933	-82.618%
2025-08-18	9.4975	10.1450	9.1050	9.7500	+2.632%	232,728	-84.000%
2025-08-15	9.7500	9.9950	9.0000	9.5000	+4.252%	309,661	-83.579%
2025-08-14	10.2500	11.2000	8.8750	9.1125	+1.702%	1,953,538	-82.881%
2025-08-13	8.3000	9.0250	8.3000	8.9600	+8.278%	115,880	-82.589%
2025-08-12	8.2100	8.5525	8.1250	8.2750	-2.647%	101,677	-81.148%
2025-08-11	8.6250	9.0000	8.2500	8.5000	+0.295%	124,233	-81.647%
2025-08-08	8.7500	9.2475	8.1600	8.4750	-0.441%	121,000	-81.593%
2025-08-07	8.7500	9.0000	8.1325	8.5125	-6.095%	140,144	-81.674%
2025-08-06	8.9500	9.3750	8.8400	9.0650	-2.996%	98,014	-82.791%
2025-08-05	9.1250	9.7475	9.0000	9.3450	-4.154%	123,222	-83.307%
2025-08-04	9.7500	10.1225	8.8000	9.7500	+5.634%	196,358	-84.000%
2025-08-01	9.0150	9.7500	8.8800	9.2300	-0.833%	150,560	-83.099%
2025-07-31	9.5650	10.1625	9.0000	9.3075	-7.365%	167,496	-83.239%
2025-07-30	9.4625	11.2500	9.3750	10.0475	+8.358%	411,510	-84.474%
2025-07-29	9.2500	9.6375	8.8500	9.2725	-10.906%	274,812	-83.176%
2025-07-28	11.2500	11.2500	10.2500	10.4075	-0.644%	322,755	-85.011%
2025-07-25	11.6875	12.4825	10.0000	10.4750	-7.465%	725,049	-85.107%
2025-07-24	11.0550	14.2500	10.3325	11.3200	+26.977%	6,874,379	-86.219%
2025-07-23	9.7500	10.0000	8.7500	8.9150	-21.106%	1,425,779	-82.501%
2025-07-22	12.8100	12.8450	9.2675	11.3000	-46.805%	2,553,069	-86.195%
2025-07-21	6.7125	24.6050	6.2050	21.2425	+347.211%	31,612,561	-92.656%
2025-07-18	4.1325	5.6250	4.1025	4.7500	+22.581%	2,748,897	-67.158%
2025-07-17	3.7450	3.9200	3.5000	3.8750	-23.153%	1,201,452	-59.742%
2025-07-16	5.1250	5.4075	4.6250	5.0425	-7.435%	185,502	-69.063%
2025-07-15	6.1125	6.1850	5.3775	5.4475	-10.733%	110,477	-71.363%
2025-07-14	6.2500	6.4100	5.9400	6.1025	-5.644%	42,278	-74.437%
2025-07-11	6.5300	6.7550	6.1875	6.4675	-0.957%	36,925	-75.879%
2025-07-10	6.5000	6.6000	6.0700	6.5300	-1.434%	39,381	-76.110%
2025-07-09	6.2500	6.6900	6.0025	6.6250	-2.609%	61,238	-76.453%
2025-07-08	6.6875	6.8750	6.3775	6.8025	+1.758%	69,170	-77.067%
2025-07-07	7.2500	7.2500	6.5775	6.6850	-5.646%	99,142	-76.664%
2025-07-03	8.1825	8.3750	6.8625	7.0850	-11.410%	1,636,598	-77.982%
2025-07-02	7.7500	8.1625	7.7500	7.9975	+1.234%	360,744	-80.494%
2025-07-01	7.7525	8.4675	7.7500	7.9000	+3.471%	10,935	-80.253%
2025-06-30	8.4750	8.4750	7.6000	7.6350	-2.739%	25,022	-79.568%
2025-06-27	8.3025	8.5500	7.8500	7.8500	-5.308%	17,336	-80.127%
2025-06-26	8.5000	8.5025	8.2650	8.2900	-2.471%	8,592	-81.182%
2025-06-25	8.4000	8.7475	8.4000	8.5000	-0.875%	8,219	-81.647%
2025-06-24	8.3075	8.8925	8.3075	8.5750	+2.818%	9,945	-81.808%
2025-06-23	9.0000	9.0000	7.7275	8.3400	-6.816%	18,372	-81.295%
2025-06-20	9.1250	9.5475	8.9500	8.9500	-2.052%	18,101	-82.570%
2025-06-18	9.7475	9.9975	8.7650	9.1375	-6.330%	25,624	-82.927%
2025-06-17	10.4275	10.5025	9.7550	9.7550	-9.256%	15,584	-84.008%
2025-06-16	10.5000	10.9500	9.5125	10.7500	+2.625%	15,527	-85.488%
2025-06-13	11.7500	12.2000	10.0375	10.4750	-8.893%	39,202	-85.107%
2025-06-12	10.9125	11.7250	10.8750	11.4975	+5.603%	21,841	-86.432%
2025-06-11	11.9075	11.9450	10.7100	10.8875	-11.303%	16,854	-85.672%
2025-06-10	12.5000	12.8050	11.8550	12.2750	-0.808%	12,166	-87.291%
2025-06-09	11.7500	12.4675	11.2825	12.3750	+4.651%	16,337	-87.394%
2025-06-06	11.7500	11.8250	11.3875	11.8250	-0.127%	7,667	-86.808%
2025-06-05	12.1250	12.4975	11.5525	11.8400	-3.129%	7,411	-86.824%
2025-06-04	12.0000	13.0000	11.8650	12.2225	-1.192%	13,424	-87.237%
2025-06-03	11.5350	12.5000	11.5025	12.3700	+5.659%	13,196	-87.389%
2025-06-02	11.6250	11.7250	11.0875	11.7075	+3.423%	10,507	-86.675%
2025-05-30	12.2500	12.2500	11.2000	11.3200	-6.581%	12,878	-86.219%
2025-05-29	11.7375	12.3750	11.5000	12.1175	+3.237%	15,353	-87.126%
2025-05-28	12.2500	12.2500	11.4025	11.7375	-2.573%	18,525	-86.709%
2025-05-27	12.7125	12.7375	11.9050	12.0475	-5.510%	18,696	-87.051%
2025-05-23	12.8225	13.2000	12.3775	12.7500	-3.409%	17,418	-87.765%
2025-05-22	12.9225	13.2000	11.2500	13.2000	+3.733%	25,185	-88.182%
2025-05-21	12.8750	13.3875	12.2575	12.7250	-4.949%	32,895	-87.741%
2025-05-20	13.3375	13.5500	12.8750	13.3875	-2.654%	35,721	-88.347%
2025-05-19	14.0000	14.2325	13.6250	13.7525	-4.679%	40,094	-88.657%
2025-05-16	15.5425	15.9150	13.1875	14.4275	-17.262%	1,361,283	-89.187%
2025-05-15	16.0000	17.9550	15.7500	17.4375	+11.155%	50,733	-91.054%
2025-05-14	15.2000	16.1825	14.8725	15.6875	+3.105%	26,997	-90.056%
2025-05-13	14.5475	15.2150	14.3600	15.2150	+4.588%	5,240	-89.747%
2025-05-12	15.5000	15.5000	14.4625	14.5475	+0.553%	3,869	-89.277%
2025-05-09	15.5675	15.7500	13.9300	14.4675	-6.691%	10,003	-89.217%
2025-05-08	15.7500	15.7500	15.0600	15.5050	-0.497%	3,832	-89.939%
2025-05-07	15.2750	15.7500	15.2750	15.5825	+1.021%	3,665	-89.989%
2025-05-06	15.1175	15.6200	15.1175	15.4250	-1.027%	2,191	-89.887%
2025-05-05	16.1650	16.1650	15.4250	15.5850	-2.958%	4,329	-89.990%
2025-05-02	16.0025	16.2500	16.0025	16.0600	-0.186%	2,721	-90.286%
2025-05-01	15.7500	16.5000	15.7500	16.0900	-0.202%	2,396	-90.305%
2025-04-30	16.1475	16.2500	15.8750	16.1225	+0.908%	1,862	-90.324%
2025-04-29	16.1350	16.1350	15.6475	15.9775	-0.991%	1,605	-90.236%
2025-04-28	16.0000	16.2500	15.7975	16.1375	-0.677%	2,820	-90.333%
2025-04-25	16.7475	16.7475	16.0000	16.2475	-1.411%	3,144	-90.399%
2025-04-24	16.2500	16.5875	16.1875	16.4800	+2.043%	2,935	-90.534%
2025-04-23	16.0000	16.4450	15.5000	16.1500	+3.659%	3,805	-90.341%
2025-04-22	15.0050	15.9325	15.0000	15.5800	+1.120%	4,925	-89.987%
2025-04-21	15.9525	15.9525	15.0275	15.4075	-6.038%	1,377	-89.875%
2025-04-17	15.7250	16.7450	15.7250	16.3975	+2.420%	1,684	-90.486%
2025-04-16	18.2500	18.7475	15.0000	16.0100	-13.225%	10,741	-90.256%
2025-04-15	17.5000	21.2500	16.8750	18.4500	+6.988%	16,941	-91.545%
2025-04-14	17.5000	17.5050	17.0000	17.2450	+2.695%	5,447	-90.954%
2025-04-11	15.1950	17.0000	15.1950	16.7925	+11.913%	5,706	-90.710%
2025-04-10	14.3750	16.0000	14.3750	15.0050	-3.037%	6,778	-89.603%
2025-04-09	13.7500	17.1200	12.8725	15.4750	+9.655%	60,105	-89.919%
2025-04-08	15.0000	15.2450	13.8125	14.1125	-3.488%	14,450	-88.946%
2025-04-07	17.1975	17.1975	14.5000	14.6225	-43.760%	42,431	-89.332%
2025-04-04	25.5000	26.5000	25.0000	26.0000	-2.804%	5,123	-94.000%
2025-04-03	27.0000	27.7500	25.6875	26.7500	-2.727%	6,243	-94.168%
2025-04-02	28.0775	28.4975	27.0000	27.5000	0.000%	2,973	-94.327%
2025-04-01	27.0000	28.2200	26.5000	27.5000	+0.917%	2,085	-94.327%
2025-03-31	28.7500	28.7500	26.7500	27.2500	-7.627%	2,407	-94.275%
2025-03-28	29.2500	31.2500	28.0025	29.5000	+0.855%	4,462	-94.712%
2025-03-27	31.7500	32.7400	29.2500	29.2500	-8.594%	8,117	-94.667%
2025-03-26	32.7500	33.5000	31.5000	32.0000	-7.914%	5,580	-95.125%
2025-03-25	32.2500	34.7500	31.7500	34.7500	+9.449%	8,790	-95.511%
2025-03-24	35.0000	35.7500	31.7500	31.7500	-4.511%	8,649	-95.087%
2025-03-21	33.0000	34.7475	32.0025	33.2500	-0.746%	3,047	-95.308%
2025-03-20	31.7500	34.7500	31.6250	33.5000	+6.349%	4,863	-95.343%
2025-03-19	31.7500	31.7750	31.2500	31.5000	+0.800%	2,748	-95.048%
2025-03-18	31.5000	33.6825	31.2500	31.2500	-3.101%	1,949	-95.008%
2025-03-17	32.0000	33.0000	31.2525	32.2500	+0.781%	4,533	-95.163%
2025-03-14	32.5000	33.2450	32.0000	32.0000	0.000%	2,535	-95.125%
2025-03-13	33.2500	33.2500	31.0000	32.0000	+1.587%	1,846	-95.125%
2025-03-12	32.0000	32.7500	30.7500	31.5000	+0.800%	4,025	-95.048%
2025-03-11	33.7500	34.1175	31.2500	31.2500	-4.580%	5,507	-95.008%
2025-03-10	34.7500	36.7425	32.7500	32.7500	-7.746%	8,704	-95.237%
2025-03-07	33.7500	36.2475	33.7500	35.5000	+5.185%	3,965	-95.606%
2025-03-06	34.0000	37.5000	33.5025	33.7500	-0.735%	2,724	-95.378%
2025-03-05	32.7500	34.5000	32.7500	34.0000	+3.817%	3,354	-95.412%
2025-03-04	32.7500	33.2500	32.0000	32.7500	-6.429%	7,149	-95.237%
2025-03-03	38.2500	38.5000	35.0000	35.0000	-2.778%	17,324	-95.543%
2025-02-28	42.2500	42.2500	35.5025	36.0000	-15.294%	11,934	-95.667%
2025-02-27	42.2500	45.2500	42.2500	42.5000	+0.592%	3,540	-96.329%
2025-02-26	42.7500	43.7500	41.8850	42.2500	+1.198%	4,498	-96.308%
2025-02-25	41.2500	42.7500	41.2500	41.7500	+0.602%	8,175	-96.263%
2025-02-24	45.0000	46.3750	41.2500	41.5000	-9.783%	16,624	-96.241%
2025-02-21	47.5000	52.0000	45.5000	46.0000	-2.128%	29,135	-96.609%
2025-02-20	45.0000	47.5000	45.0000	47.0000	+4.444%	5,791	-96.681%
2025-02-19	45.0000	46.2500	45.0000	45.0000	-2.703%	4,538	-96.533%
2025-02-18	47.0000	48.0000	46.2500	46.2500	-3.646%	5,919	-96.627%
2025-02-14	46.7500	48.2500	46.7500	48.0000	+2.674%	6,736	-96.750%
2025-02-13	48.0000	48.0000	45.5000	46.7500	-2.604%	6,980	-96.663%
2025-02-12	45.0000	48.7500	44.1625	48.0000	+9.714%	9,622	-96.750%
2025-02-11	42.7500	45.7500	42.5150	43.7500	+2.339%	6,655	-96.434%
2025-02-10	46.0000	46.0000	42.7500	42.7500	-5.000%	7,826	-96.351%
2025-02-07	45.7500	45.8750	43.5000	45.0000	+1.695%	12,163	-96.533%
2025-02-06	42.2500	46.4975	42.2500	44.2500	+7.273%	24,717	-96.475%
2025-02-05	40.2500	43.5000	40.2500	41.2500	+5.769%	14,089	-96.218%
2025-02-04	35.7500	43.2500	35.5000	39.0000	+15.556%	25,678	-96.000%
2025-02-03	34.7500	35.2550	33.0025	33.7500	-8.163%	8,595	-95.378%
2025-01-31	37.7500	38.9975	36.7500	36.7500	-3.289%	11,634	-95.755%

.dark-mode .dF8jLy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dF8jLy{ color: #333333; background-color: white; border: 2px solid #333333; }AIREreAlpha Tech Corp. Common Stockstock NASDAQ

AIRE
reAlpha Tech Corp. Common Stock
stock NASDAQ