Dark

AIRE
reAlpha Tech Corp. Common Stock
stock NASDAQ

At Close

Sep 29, 2026 3:59:43 PM EDT

1.36USD-0.368%(0.00)12,984

1.35Bid 1.58Ask 0.23Spread

Pre-market

Sep 28, 2026 9:21:30 AM EDT

1.33USD-2.184%(-0.03)0

After-hours

Sep 28, 2026 4:25:30 PM EDT

1.35USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	1.3500	1.370000	1.3400	1.3600	0.000%	12,984	0.000%
2026-09-28	1.3300	1.390000	1.3300	1.3600	+1.493%	17,869	0.000%
2026-09-25	1.4500	1.450000	1.3200	1.3400	-1.471%	53,381	+1.493%
2026-09-24	1.3600	1.395000	1.3114	1.3600	-1.449%	28,936	0.000%
2026-09-23	1.4100	1.480000	1.3701	1.3800	-3.497%	22,504	-1.449%
2026-09-22	1.3800	1.440000	1.3700	1.4300	+1.418%	50,854	-4.895%
2026-09-21	1.3900	1.436000	1.3700	1.4100	+3.676%	53,271	-3.546%
2026-09-18	1.3600	1.460000	1.3500	1.3600	-0.730%	71,379	0.000%
2026-09-17	1.3900	1.400000	1.3100	1.3700	-2.837%	68,469	-0.730%
2026-09-16	1.5177	1.553600	1.3300	1.4100	-7.843%	106,525	-3.546%
2026-09-15	1.5100	1.600000	1.5100	1.5300	0.000%	14,723	-11.111%
2026-09-14	1.5000	1.595100	1.4900	1.5300	+1.325%	36,627	-11.111%
2026-09-11	1.5100	1.590000	1.4850	1.5100	+1.342%	17,487	-9.934%
2026-09-10	1.4500	1.520000	1.4400	1.4900	-0.667%	34,762	-8.725%
2026-09-09	1.5000	1.540000	1.4800	1.5000	-3.846%	13,386	-9.333%
2026-09-08	1.4900	1.560000	1.4800	1.5600	+4.000%	26,295	-12.821%
2026-09-04	1.5200	1.660000	1.5000	1.5000	-4.459%	41,241	-9.333%
2026-09-03	1.5500	1.600000	1.5000	1.5700	+3.289%	36,956	-13.376%
2026-09-02	1.5569	1.564000	1.5200	1.5200	0.000%	23,102	-10.526%
2026-09-01	1.5700	1.651000	1.5200	1.5200	-3.797%	27,629	-10.526%
2026-08-31	1.6100	1.687000	1.5000	1.5800	-1.863%	25,032	-13.924%
2026-08-28	1.6800	1.690000	1.6000	1.6100	-4.734%	37,950	-15.528%
2026-08-27	1.6300	1.740000	1.6300	1.6900	+1.807%	59,592	-19.527%
2026-08-26	1.6500	1.789900	1.6000	1.6600	+0.606%	67,709	-18.072%
2026-08-25	1.6400	1.860000	1.6400	1.6500	+3.125%	172,431	-17.576%
2026-08-24	1.5100	1.720000	1.5100	1.6000	+1.266%	201,986	-15.000%
2026-08-21	1.4800	1.650000	1.3201	1.5800	+10.490%	3,883,090	-13.924%
2026-08-20	1.4500	1.480000	1.4000	1.4300	-0.694%	12,695	-4.895%
2026-08-19	1.4800	1.510000	1.4000	1.4400	-2.041%	18,774	-5.556%
2026-08-18	1.4500	1.599900	1.4400	1.4700	0.000%	31,726	-7.483%
2026-08-17	1.6700	1.670000	1.4600	1.4700	-9.816%	60,869	-7.483%
2026-08-14	1.5600	1.830000	1.5600	1.6300	+7.947%	170,107	-16.564%
2026-08-13	1.4800	1.570000	1.4750	1.5100	-1.307%	56,318	-9.934%
2026-08-12	1.5100	1.570000	1.4600	1.5300	+1.325%	42,282	-11.111%
2026-08-11	1.5000	1.593500	1.5000	1.5100	-1.307%	24,682	-9.934%
2026-08-10	1.5000	1.611856	1.4500	1.5300	+4.795%	43,889	-11.111%
2026-08-07	1.4200	1.500000	1.4200	1.4600	+2.098%	24,504	-6.849%
2026-08-06	1.4400	1.470200	1.3800	1.4300	-3.378%	24,962	-4.895%
2026-08-05	1.5500	1.560000	1.4600	1.4800	-4.516%	23,102	-8.108%
2026-08-04	1.4800	1.580000	1.4800	1.5500	+4.730%	35,662	-12.258%
2026-08-03	1.4299	1.530000	1.4053	1.4800	+8.029%	36,692	-8.108%
2026-07-31	1.4200	1.480200	1.3501	1.3700	-2.143%	41,479	-0.730%
2026-07-30	1.3400	1.450000	1.3300	1.4000	+6.870%	54,036	-2.857%
2026-07-29	1.3800	1.415000	1.3100	1.3100	-7.092%	33,339	+3.817%
2026-07-28	1.3900	1.450000	1.3301	1.4100	-0.704%	26,814	-3.546%
2026-07-27	1.3900	1.440000	1.3800	1.4200	+2.899%	21,425	-4.225%
2026-07-24	1.5600	1.640000	1.3500	1.3800	-11.538%	99,760	-1.449%
2026-07-23	1.2500	1.629900	1.2500	1.5600	+22.835%	401,522	-12.821%
2026-07-22	1.3600	1.380000	1.2600	1.2700	-7.971%	49,518	+7.087%
2026-07-21	1.3300	1.460000	1.2600	1.3800	+3.759%	61,319	-1.449%
2026-07-20	1.3600	1.435000	1.3300	1.3300	-4.317%	31,888	+2.256%
2026-07-17	1.4900	1.490000	1.3500	1.3900	-8.553%	51,186	-2.158%
2026-07-16	1.5400	1.615000	1.5000	1.5200	-0.654%	58,510	-10.526%
2026-07-15	1.6000	1.680000	1.4900	1.5300	-4.375%	80,095	-11.111%
2026-07-14	1.6900	1.690000	1.6000	1.6000	-4.192%	75,047	-15.000%
2026-07-13	1.8600	1.860000	1.6400	1.6700	-9.730%	111,437	-18.563%
2026-07-10	2.0301	2.050000	1.8500	1.8500	-6.566%	67,447	-26.486%
2026-07-09	1.9400	2.040000	1.9400	1.9800	+2.591%	22,508	-31.313%
2026-07-08	1.9500	1.960000	1.9100	1.9300	-2.525%	25,362	-29.534%
2026-07-07	2.0900	2.110000	1.9600	1.9800	-3.883%	39,183	-31.313%
2026-07-06	1.9200	2.170000	1.8826	2.0600	+9.574%	88,531	-33.981%
2026-07-02	1.9600	2.057800	1.8750	1.8800	-4.810%	36,639	-27.660%
2026-07-01	1.9200	2.098500	1.9100	1.9750	+2.332%	31,122	-31.139%
2026-06-30	1.9173	1.989900	1.9173	1.9300	0.000%	28,720	-29.534%
2026-06-29	1.9800	2.100000	1.8600	1.9300	-4.926%	73,298	-29.534%
2026-06-26	1.8100	2.080000	1.8100	2.0300	+11.538%	91,404	-33.005%
2026-06-25	1.9400	2.049900	1.8100	1.8200	-6.186%	55,470	-25.275%
2026-06-24	2.0700	2.100000	1.9301	1.9400	-8.491%	39,784	-29.897%
2026-06-23	2.0600	2.190000	2.0000	2.1200	-0.935%	39,077	-35.849%
2026-06-22	2.2000	2.259500	2.1200	2.1400	-3.604%	35,660	-36.449%
2026-06-18	2.3000	2.349900	2.2100	2.2200	-3.057%	39,926	-38.739%
2026-06-17	2.1200	2.398000	2.1200	2.2900	+8.531%	70,999	-40.611%
2026-06-16	2.1200	2.240000	2.0901	2.1100	-1.402%	30,306	-35.545%
2026-06-15	2.1700	2.238700	2.1100	2.1400	+2.392%	67,999	-36.449%
2026-06-12	2.0500	2.230000	1.9808	2.0900	+1.456%	54,391	-34.928%
2026-06-11	2.0600	2.110000	1.9800	2.0600	+3.518%	47,787	-33.981%
2026-06-10	1.9700	2.110000	1.9500	1.9900	-1.485%	77,813	-31.658%
2026-06-09	2.1100	2.183600	1.9100	2.0200	-4.265%	89,582	-32.673%
2026-06-08	2.1500	2.240000	2.0800	2.1100	+0.476%	87,779	-35.545%
2026-06-05	2.2900	2.310000	2.0200	2.1000	-9.091%	98,298	-35.238%
2026-06-04	2.3400	2.389100	2.2501	2.3100	+2.212%	62,903	-41.126%
2026-06-03	2.5500	2.598400	2.2500	2.2600	-11.719%	136,486	-39.823%
2026-06-02	2.5819	2.740000	2.5100	2.5600	0.000%	113,460	-46.875%
2026-06-01	2.4900	2.765000	2.4500	2.5600	+2.811%	255,372	-46.875%
2026-05-29	2.4700	2.530000	2.4000	2.4900	+1.220%	90,756	-45.382%
2026-05-28	2.1800	2.490000	2.1500	2.4600	+11.312%	104,750	-44.715%
2026-05-27	2.2800	2.280000	2.1501	2.2100	-1.778%	68,534	-38.462%
2026-05-26	2.4000	2.450000	2.2200	2.2500	-7.787%	98,777	-39.556%
2026-05-22	2.2500	2.448900	2.2450	2.4400	+8.444%	129,323	-44.262%
2026-05-21	2.1900	2.430000	2.1100	2.2500	+4.167%	247,919	-39.556%
2026-05-20	1.9600	2.170200	1.9400	2.1600	+8.543%	118,522	-37.037%
2026-05-19	2.1400	2.145000	1.8710	1.9900	-5.687%	169,482	-31.658%
2026-05-18	2.1400	2.250000	2.0400	2.1100	-2.315%	128,788	-35.545%
2026-05-15	2.2800	2.280000	2.0300	2.1600	-4.846%	175,051	-37.037%
2026-05-14	2.2400	2.350000	2.1500	2.2700	+0.442%	196,738	-40.088%
2026-05-13	2.2500	2.280000	2.2000	2.2600	-1.310%	123,642	-39.823%
2026-05-12	2.3900	2.458600	2.1700	2.2900	-5.372%	165,191	-40.611%
2026-05-11	2.2500	2.620000	2.1800	2.4200	+9.009%	368,774	-43.802%
2026-05-08	2.5700	2.570000	2.1000	2.2200	-13.786%	312,337	-38.739%
2026-05-07	2.8400	2.990000	2.5300	2.5750	-11.512%	275,816	-47.184%
2026-05-06	3.0200	3.020000	2.9000	2.9100	+0.692%	165,667	-53.265%
2026-05-05	3.2000	3.299900	2.8058	2.8900	-11.621%	253,938	-52.941%
2026-05-04	3.2800	3.330000	3.1027	3.2700	-0.305%	175,770	-58.410%
2026-05-01	3.2200	3.480000	3.0700	3.2800	+6.840%	252,105	-58.537%
2026-04-30	3.8200	3.978400	2.9000	3.0700	-23.250%	497,724	-55.700%
2026-04-29	4.5000	4.512500	4.0000	4.0000	-10.112%	233,617	-66.000%
2026-04-28	5.5050	5.787500	4.2750	4.4500	-33.458%	447,685	-69.438%
2026-04-27	6.9850	7.015000	6.5850	6.6875	-3.777%	30,182	-79.664%
2026-04-24	6.7500	7.120000	6.6875	6.9500	+2.735%	45,033	-80.432%
2026-04-23	6.8750	6.935000	6.5025	6.7650	-3.080%	52,303	-79.897%
2026-04-22	6.8750	7.215000	6.8000	6.9800	-0.107%	46,418	-80.516%
2026-04-21	6.9000	7.312500	6.8125	6.9875	-1.237%	54,632	-80.537%
2026-04-20	7.1250	7.250000	6.9000	7.0750	-4.198%	40,483	-80.777%
2026-04-17	7.5000	7.622500	7.2650	7.3850	+3.504%	50,805	-81.584%
2026-04-16	7.2250	7.247500	6.7650	7.1350	+1.566%	44,879	-80.939%
2026-04-15	6.9850	7.220000	6.7525	7.0250	+2.182%	41,888	-80.641%
2026-04-14	6.7750	7.242500	6.2575	6.8750	+1.852%	56,108	-80.218%
2026-04-13	6.2350	6.750000	6.0025	6.7500	+10.429%	67,155	-79.852%
2026-04-10	6.2750	6.415000	6.0375	6.1125	-3.854%	33,592	-77.751%
2026-04-09	6.2475	6.357500	5.9375	6.3575	+1.761%	25,140	-78.608%
2026-04-08	6.3375	6.472500	6.0000	6.2475	+0.766%	34,479	-78.231%
2026-04-07	6.3350	6.342500	5.8175	6.2000	-4.247%	42,313	-78.065%
2026-04-06	6.4000	6.495000	6.1250	6.4750	+3.517%	49,258	-78.996%
2026-04-02	6.2625	6.437500	6.0300	6.2550	-1.767%	41,704	-78.257%
2026-04-01	6.1475	6.457500	6.0000	6.3675	+4.858%	55,217	-78.642%
2026-03-31	5.8175	6.250000	5.5800	6.0725	+5.471%	78,954	-77.604%
2026-03-30	6.2000	6.250000	5.7525	5.7575	-0.475%	60,860	-76.379%
2026-03-27	6.6250	6.667500	5.6250	5.7850	-13.398%	116,114	-76.491%
2026-03-26	7.1250	7.247500	6.5050	6.6800	-6.246%	64,128	-79.641%
2026-03-25	7.3975	7.500000	6.9525	7.1250	-1.758%	72,826	-80.912%
2026-03-24	7.6175	7.617500	7.1250	7.2525	-4.792%	29,346	-81.248%
2026-03-23	7.4575	7.665000	7.3425	7.6175	+0.761%	28,833	-82.146%
2026-03-20	7.7750	7.820000	7.2450	7.5600	-3.387%	60,545	-82.011%
2026-03-19	7.7500	7.880000	7.3900	7.8250	-3.006%	62,988	-82.620%
2026-03-18	8.5000	8.500000	7.8725	8.0675	-5.032%	38,543	-83.142%
2026-03-17	8.1575	8.597500	8.0250	8.4950	+6.420%	73,277	-83.991%
2026-03-16	7.7800	8.250000	7.7800	7.9825	+2.504%	71,895	-82.963%
2026-03-13	7.7200	8.675000	7.5000	7.7875	+3.557%	123,648	-82.536%
2026-03-12	7.5000	7.520000	7.2425	7.5200	0.000%	79,540	-81.915%
2026-03-11	7.5000	7.750000	7.2825	7.5200	+0.200%	35,022	-81.915%
2026-03-10	7.1675	7.657500	7.0275	7.5050	+4.672%	49,754	-81.879%
2026-03-09	7.0975	7.327500	6.8900	7.1700	+0.140%	65,257	-81.032%
2026-03-06	7.3725	7.447500	7.1225	7.1600	-3.276%	45,069	-81.006%
2026-03-05	7.6250	7.810000	7.2500	7.4025	-1.300%	75,557	-81.628%
2026-03-04	7.5925	7.750000	7.4550	7.5000	-0.596%	42,387	-81.867%
2026-03-03	7.7500	7.810000	7.1250	7.5450	-3.885%	63,530	-81.975%
2026-03-02	7.7500	8.057500	7.7025	7.8500	-1.227%	47,556	-82.675%
2026-02-27	8.4375	8.727500	7.9000	7.9475	-5.807%	46,583	-82.888%
2026-02-26	8.4050	8.620000	8.1425	8.4375	+0.387%	45,080	-83.881%
2026-02-25	8.5150	8.720000	8.3075	8.4050	+2.719%	48,221	-83.819%
2026-02-24	7.5325	8.577500	7.5175	8.1825	+9.027%	117,646	-83.379%
2026-02-23	7.5000	7.912500	7.4075	7.5050	-1.250%	68,741	-81.879%
2026-02-20	7.6425	8.245000	7.6000	7.6000	-2.093%	56,726	-82.105%
2026-02-19	7.7500	7.925000	7.6300	7.7625	-0.257%	24,500	-82.480%
2026-02-18	7.7475	8.125000	7.5125	7.7825	+0.419%	39,336	-82.525%
2026-02-17	7.7850	7.817500	7.3175	7.7500	-0.450%	49,206	-82.452%
2026-02-13	7.6775	8.072500	7.6300	7.7850	+0.452%	27,634	-82.531%
2026-02-12	8.1750	8.247500	7.5000	7.7500	-4.820%	86,587	-82.452%
2026-02-11	8.8250	8.990000	8.0600	8.1425	-6.542%	97,889	-83.298%
2026-02-10	9.2000	9.540000	8.5625	8.7125	-4.781%	58,509	-84.390%
2026-02-09	9.0650	9.250000	8.7025	9.1500	+1.921%	42,426	-85.137%
2026-02-06	9.2675	9.267500	8.1800	8.9775	+14.765%	95,975	-84.851%
2026-02-05	8.8275	8.875000	7.0950	7.8225	-13.396%	103,110	-82.614%
2026-02-04	9.3475	9.377500	8.6475	9.0325	-3.679%	82,178	-84.943%
2026-02-03	9.6650	9.735000	8.6250	9.3775	-2.343%	147,325	-85.497%
2026-02-02	9.2500	9.997500	9.2500	9.6025	+1.668%	76,335	-85.837%
2026-01-30	9.7500	9.925000	9.3900	9.4450	-4.980%	78,948	-85.601%
2026-01-29	10.2500	10.250000	9.5150	9.9400	-3.378%	129,181	-86.318%
2026-01-28	10.5275	10.625000	10.1825	10.2875	-1.555%	53,823	-86.780%
2026-01-27	10.2100	10.610000	10.0500	10.4500	+3.696%	108,624	-86.986%
2026-01-26	10.5775	10.720000	10.0500	10.0775	-5.575%	131,671	-86.505%
2026-01-23	10.8150	11.072500	10.5000	10.6725	-3.613%	103,396	-87.257%
2026-01-22	11.1575	11.500000	11.0225	11.0725	+2.121%	83,099	-87.717%
2026-01-21	10.7500	11.250000	10.4150	10.8425	-0.778%	102,371	-87.457%
2026-01-20	11.0000	11.337500	10.7675	10.9275	-2.433%	88,482	-87.554%
2026-01-16	11.5000	11.732500	11.0925	11.2000	-2.055%	124,569	-87.857%
2026-01-15	11.7100	11.810000	11.0000	11.4350	-3.175%	98,285	-88.107%
2026-01-14	11.2475	11.865000	11.2425	11.8100	+2.964%	97,070	-88.484%
2026-01-13	11.9600	12.000000	11.0000	11.4700	-4.177%	171,426	-88.143%
2026-01-12	12.4000	12.472500	10.6250	11.9700	-9.660%	309,336	-88.638%
2026-01-09	12.4400	13.737500	11.5900	13.2500	+16.740%	1,140,758	-89.736%
2026-01-08	11.1175	11.442500	10.8800	11.3500	+2.599%	381,238	-88.018%
2026-01-07	11.5000	11.750000	10.8500	11.0625	-3.909%	134,957	-87.706%
2026-01-06	11.2450	11.557500	11.0000	11.5125	+0.109%	99,355	-88.187%
2026-01-05	11.0000	11.500000	10.6250	11.5000	-1.288%	179,850	-88.174%
2026-01-02	10.5000	11.650000	10.2500	11.6500	+11.697%	200,772	-88.326%
2025-12-31	10.8250	10.850000	10.0625	10.4300	-4.070%	251,629	-86.961%
2025-12-30	10.2500	10.997500	10.2500	10.8725	+4.770%	183,606	-87.491%
2025-12-29	11.3275	11.357500	10.3750	10.3775	-10.712%	221,201	-86.895%
2025-12-26	11.7500	11.825000	10.7500	11.6225	+2.650%	204,080	-88.299%
2025-12-24	11.4850	12.047500	10.7050	11.3225	-10.741%	249,293	-87.989%
2025-12-23	14.5950	15.020000	12.0000	12.6850	+9.377%	2,260,484	-89.279%
2025-12-22	11.5000	12.375000	11.3775	11.5975	+5.432%	1,166,613	-88.273%
2025-12-19	11.2500	11.627500	11.0000	11.0000	+1.476%	116,098	-87.636%
2025-12-18	10.7500	11.732500	10.7500	10.8400	+0.955%	100,627	-87.454%
2025-12-17	11.4825	11.972500	10.7375	10.7375	-5.625%	92,285	-87.334%
2025-12-16	11.3750	12.065000	11.2500	11.3775	+1.133%	85,855	-88.047%
2025-12-15	12.2500	12.660000	11.2500	11.2500	-9.584%	152,067	-87.911%
2025-12-12	12.8400	13.372500	12.4375	12.4425	-3.863%	82,949	-89.070%
2025-12-11	13.0225	13.197500	12.5000	12.9425	-0.614%	108,901	-89.492%
2025-12-10	13.8725	13.875000	13.0225	13.0225	-6.565%	77,224	-89.557%
2025-12-09	13.2225	14.000000	13.1500	13.9375	+5.989%	122,250	-90.242%
2025-12-08	13.3600	13.750000	12.8325	13.1500	-1.572%	127,297	-89.658%
2025-12-05	14.0725	14.195000	13.0000	13.3600	-4.657%	106,378	-89.820%
2025-12-04	12.9225	14.275000	12.8800	14.0125	+8.142%	191,428	-90.294%
2025-12-03	12.4950	13.045000	12.3100	12.9575	+0.758%	83,433	-89.504%
2025-12-02	12.8000	13.175000	12.5025	12.8600	+1.061%	77,339	-89.425%
2025-12-01	13.0400	13.067500	12.0250	12.7250	-2.416%	102,016	-89.312%
2025-11-28	13.4950	13.500000	12.6875	13.0400	+0.676%	116,655	-89.571%
2025-11-26	14.5525	14.875000	12.8250	12.9525	-2.005%	362,137	-89.500%
2025-11-25	12.2250	13.825000	11.2500	13.2175	+11.399%	314,179	-89.711%
2025-11-24	11.0750	12.695000	11.0075	11.8650	+4.011%	173,348	-88.538%
2025-11-21	10.2750	11.487500	10.2750	11.4075	+9.925%	131,552	-88.078%
2025-11-20	11.3550	11.745000	10.2500	10.3775	-8.769%	208,995	-86.895%
2025-11-19	11.7800	12.217500	10.8775	11.3750	-1.087%	140,628	-88.044%
2025-11-18	11.0000	12.285000	11.0000	11.5000	+3.047%	177,444	-88.174%
2025-11-17	12.5000	12.500000	11.1250	11.1600	-6.728%	298,078	-87.814%
2025-11-14	12.0050	12.515000	11.7500	11.9650	-4.299%	170,506	-88.634%
2025-11-13	13.7500	14.407500	12.1250	12.5025	-13.582%	248,745	-89.122%
2025-11-12	15.4900	16.200000	14.0325	14.4675	+2.716%	664,331	-90.600%
2025-11-11	12.5000	14.375000	12.4200	14.0850	+9.590%	265,570	-90.344%
2025-11-10	12.5275	13.500000	12.4425	12.8525	+4.069%	181,559	-89.418%
2025-11-07	12.1975	12.670000	11.5925	12.3500	-2.756%	237,556	-88.988%
2025-11-06	13.5025	13.822500	12.2675	12.7000	-4.097%	250,226	-89.291%
2025-11-05	13.0000	13.750000	12.7500	13.2425	+1.709%	215,458	-89.730%
2025-11-04	12.9275	15.000000	12.8325	13.0200	-3.680%	357,297	-89.555%
2025-11-03	14.5500	14.725000	13.0275	13.5175	-12.847%	354,804	-89.939%
2025-10-31	15.5000	16.210000	14.6250	15.5100	+3.885%	275,670	-91.231%
2025-10-30	16.2500	16.570000	12.5000	14.9300	-13.462%	580,155	-90.891%
2025-10-29	18.2500	18.875000	16.7500	17.2525	-4.722%	453,113	-92.117%
2025-10-28	19.5000	19.750000	16.2500	18.1075	-6.614%	751,914	-92.489%
2025-10-27	22.5000	23.250000	18.8100	19.3900	+1.386%	1,290,901	-92.986%
2025-10-24	21.9200	22.500000	18.1250	19.1250	-22.422%	1,791,922	-92.889%
2025-10-23	16.5025	26.250000	16.4925	24.6525	+38.187%	5,699,379	-94.483%
2025-10-22	27.7500	32.500000	17.5000	17.8400	-1.924%	13,053,741	-92.377%
2025-10-21	11.4175	20.000000	11.4025	18.1900	+61.366%	4,819,935	-92.523%
2025-10-20	11.7250	12.225000	11.0300	11.2725	+0.200%	280,233	-87.935%
2025-10-17	10.7250	11.392500	10.2500	11.2500	+4.846%	158,569	-87.911%
2025-10-16	11.7500	12.375000	10.5000	10.7300	-12.103%	263,121	-87.325%
2025-10-15	12.9450	13.125000	11.8750	12.2075	-4.255%	268,458	-88.859%
2025-10-14	10.5000	13.175000	10.2500	12.7500	+12.063%	581,167	-89.333%
2025-10-13	12.0375	12.060000	11.2500	11.3775	-1.130%	236,204	-88.047%
2025-10-10	11.7250	12.845000	11.2525	11.5075	-23.867%	799,735	-88.182%
2025-10-09	15.1775	15.415000	14.2500	15.1150	-0.412%	342,979	-91.002%
2025-10-08	14.5000	16.125000	13.7500	15.1775	+4.438%	533,449	-91.039%
2025-10-07	15.3050	15.342500	13.0000	14.5325	-9.200%	748,647	-90.642%
2025-10-06	16.8350	17.500000	15.0725	16.0050	-5.894%	639,388	-91.503%
2025-10-03	17.0000	18.250000	16.3600	17.0075	+0.029%	390,641	-92.004%
2025-10-02	18.0000	18.247500	16.2500	17.0025	-4.157%	393,895	-92.001%
2025-10-01	18.5000	18.775000	17.1250	17.7400	-7.484%	484,789	-92.334%
2025-09-30	19.2500	19.500000	18.2500	19.1750	+1.589%	217,997	-92.907%
2025-09-29	21.7500	21.855000	18.8750	18.8750	-10.914%	441,743	-92.795%
2025-09-26	22.0000	23.750000	20.0000	21.1875	-6.940%	463,317	-93.581%
2025-09-25	22.9250	25.500000	20.0000	22.7675	-4.348%	872,150	-94.027%
2025-09-24	18.7500	24.750000	18.3275	23.8025	+35.937%	1,145,987	-94.286%
2025-09-23	21.5000	22.717500	16.6500	17.5100	-24.688%	941,952	-92.233%
2025-09-22	21.7925	23.500000	20.2000	23.2500	-6.354%	551,221	-94.151%
2025-09-19	28.7500	29.000000	19.0000	24.8275	-11.330%	1,500,625	-94.522%
2025-09-18	31.7500	32.500000	26.2500	28.0000	-10.400%	1,150,995	-95.143%
2025-09-17	30.5000	35.500000	29.0000	31.2500	-1.575%	1,687,717	-95.648%
2025-09-16	32.0000	33.250000	28.7500	31.7500	-1.550%	758,103	-95.717%
2025-09-15	36.2500	38.750000	28.2500	32.2500	-11.034%	2,523,346	-95.783%
2025-09-12	36.0000	45.000000	33.0000	36.2500	+17.886%	4,202,289	-96.248%
2025-09-11	21.7475	34.250000	20.3000	30.7500	+75.714%	6,789,234	-95.577%
2025-09-10	13.7250	19.742500	13.2525	17.5000	+40.000%	3,156,223	-92.229%
2025-09-09	12.5000	13.307500	12.0025	12.5000	+6.270%	539,005	-89.120%
2025-09-08	11.2500	14.370000	11.0000	11.7625	+16.001%	1,550,063	-88.438%
2025-09-05	9.8750	10.387500	9.4225	10.1400	+6.541%	267,185	-86.588%
2025-09-04	9.6000	10.250000	9.2200	9.5175	-4.130%	231,781	-85.711%
2025-09-03	10.5000	10.747500	9.7500	9.9275	-4.772%	363,138	-86.301%
2025-09-02	9.9125	10.832500	9.7000	10.4250	+7.336%	299,265	-86.954%
2025-08-29	11.6050	11.700000	9.7125	9.7125	-0.385%	1,009,880	-85.997%
2025-08-28	9.2000	10.225000	8.8125	9.7500	+13.011%	495,884	-86.051%
2025-08-27	9.2525	9.620000	8.5350	8.6275	-6.705%	336,992	-84.236%
2025-08-26	9.5925	10.450000	9.0000	9.2475	-8.213%	309,298	-85.293%
2025-08-25	9.6750	11.000000	8.5000	10.0750	+8.978%	794,263	-86.501%
2025-08-22	7.8750	9.375000	7.8750	9.2450	+13.785%	313,799	-85.289%
2025-08-21	8.3275	8.722500	7.7575	8.1250	-4.243%	193,791	-83.262%
2025-08-20	8.8200	9.000000	8.2750	8.4850	-5.460%	99,676	-83.972%
2025-08-19	9.2750	9.750000	8.7625	8.9750	-7.949%	166,933	-84.847%
2025-08-18	9.4975	10.145000	9.1050	9.7500	+2.632%	232,728	-86.051%
2025-08-15	9.7500	9.995000	9.0000	9.5000	+4.252%	309,661	-85.684%
2025-08-14	10.2500	11.200000	8.8750	9.1125	+1.702%	1,953,538	-85.075%
2025-08-13	8.3000	9.025000	8.3000	8.9600	+8.278%	115,880	-84.821%
2025-08-12	8.2100	8.552500	8.1250	8.2750	-2.647%	101,677	-83.565%
2025-08-11	8.6250	9.000000	8.2500	8.5000	+0.295%	124,233	-84.000%
2025-08-08	8.7500	9.247500	8.1600	8.4750	-0.441%	121,000	-83.953%
2025-08-07	8.7500	9.000000	8.1325	8.5125	-6.095%	140,144	-84.023%
2025-08-06	8.9500	9.375000	8.8400	9.0650	-2.996%	98,014	-84.997%
2025-08-05	9.1250	9.747500	9.0000	9.3450	-4.154%	123,222	-85.447%
2025-08-04	9.7500	10.122500	8.8000	9.7500	+5.634%	196,358	-86.051%
2025-08-01	9.0150	9.750000	8.8800	9.2300	-0.833%	150,560	-85.265%
2025-07-31	9.5650	10.162500	9.0000	9.3075	-7.365%	167,496	-85.388%
2025-07-30	9.4625	11.250000	9.3750	10.0475	+8.358%	411,510	-86.464%
2025-07-29	9.2500	9.637500	8.8500	9.2725	-10.906%	274,812	-85.333%
2025-07-28	11.2500	11.250000	10.2500	10.4075	-0.644%	322,755	-86.933%
2025-07-25	11.6875	12.482500	10.0000	10.4750	-7.465%	725,049	-87.017%
2025-07-24	11.0550	14.250000	10.3325	11.3200	+26.977%	6,874,379	-87.986%
2025-07-23	9.7500	10.000000	8.7500	8.9150	-21.106%	1,425,779	-84.745%
2025-07-22	12.8100	12.845000	9.2675	11.3000	-46.805%	2,553,069	-87.965%
2025-07-21	6.7125	24.605000	6.2050	21.2425	+347.211%	31,612,561	-93.598%
2025-07-18	4.1325	5.625000	4.1025	4.7500	+22.581%	2,748,897	-71.368%
2025-07-17	3.7450	3.920000	3.5000	3.8750	-23.153%	1,201,452	-64.903%
2025-07-16	5.1250	5.407500	4.6250	5.0425	-7.435%	185,502	-73.029%
2025-07-15	6.1125	6.185000	5.3775	5.4475	-10.733%	110,477	-75.034%
2025-07-14	6.2500	6.410000	5.9400	6.1025	-5.644%	42,278	-77.714%
2025-07-11	6.5300	6.755000	6.1875	6.4675	-0.957%	36,925	-78.972%
2025-07-10	6.5000	6.600000	6.0700	6.5300	-1.434%	39,381	-79.173%
2025-07-09	6.2500	6.690000	6.0025	6.6250	-2.609%	61,238	-79.472%
2025-07-08	6.6875	6.875000	6.3775	6.8025	+1.758%	69,170	-80.007%
2025-07-07	7.2500	7.250000	6.5775	6.6850	-5.646%	99,142	-79.656%
2025-07-03	8.1825	8.375000	6.8625	7.0850	-11.410%	1,636,598	-80.805%
2025-07-02	7.7500	8.162500	7.7500	7.9975	+1.234%	360,744	-82.995%
2025-07-01	7.7525	8.467500	7.7500	7.9000	+3.471%	10,935	-82.785%
2025-06-30	8.4750	8.475000	7.6000	7.6350	-2.739%	25,022	-82.187%
2025-06-27	8.3025	8.550000	7.8500	7.8500	-5.308%	17,336	-82.675%
2025-06-26	8.5000	8.502500	8.2650	8.2900	-2.471%	8,592	-83.595%
2025-06-25	8.4000	8.747500	8.4000	8.5000	-0.875%	8,219	-84.000%
2025-06-24	8.3075	8.892500	8.3075	8.5750	+2.818%	9,945	-84.140%
2025-06-23	9.0000	9.000000	7.7275	8.3400	-6.816%	18,372	-83.693%
2025-06-20	9.1250	9.547500	8.9500	8.9500	-2.052%	18,101	-84.804%
2025-06-18	9.7475	9.997500	8.7650	9.1375	-6.330%	25,624	-85.116%
2025-06-17	10.4275	10.502500	9.7550	9.7550	-9.256%	15,584	-86.058%
2025-06-16	10.5000	10.950000	9.5125	10.7500	+2.625%	15,527	-87.349%
2025-06-13	11.7500	12.200000	10.0375	10.4750	-8.893%	39,202	-87.017%
2025-06-12	10.9125	11.725000	10.8750	11.4975	+5.603%	21,841	-88.171%
2025-06-11	11.9075	11.945000	10.7100	10.8875	-11.303%	16,854	-87.509%
2025-06-10	12.5000	12.805000	11.8550	12.2750	-0.808%	12,166	-88.921%
2025-06-09	11.7500	12.467500	11.2825	12.3750	+4.651%	16,337	-89.010%
2025-06-06	11.7500	11.825000	11.3875	11.8250	-0.127%	7,667	-88.499%
2025-06-05	12.1250	12.497500	11.5525	11.8400	-3.129%	7,411	-88.514%
2025-06-04	12.0000	13.000000	11.8650	12.2225	-1.192%	13,424	-88.873%
2025-06-03	11.5350	12.500000	11.5025	12.3700	+5.659%	13,196	-89.006%
2025-06-02	11.6250	11.725000	11.0875	11.7075	+3.423%	10,507	-88.384%
2025-05-30	12.2500	12.250000	11.2000	11.3200	-6.581%	12,878	-87.986%
2025-05-29	11.7375	12.375000	11.5000	12.1175	+3.237%	15,353	-88.777%
2025-05-28	12.2500	12.250000	11.4025	11.7375	-2.573%	18,525	-88.413%
2025-05-27	12.7125	12.737500	11.9050	12.0475	-5.510%	18,696	-88.711%
2025-05-23	12.8225	13.200000	12.3775	12.7500	-3.409%	17,418	-89.333%
2025-05-22	12.9225	13.200000	11.2500	13.2000	+3.733%	25,185	-89.697%
2025-05-21	12.8750	13.387500	12.2575	12.7250	-4.949%	32,895	-89.312%
2025-05-20	13.3375	13.550000	12.8750	13.3875	-2.654%	35,721	-89.841%
2025-05-19	14.0000	14.232500	13.6250	13.7525	-4.679%	40,094	-90.111%
2025-05-16	15.5425	15.915000	13.1875	14.4275	-17.262%	1,361,283	-90.574%
2025-05-15	16.0000	17.955000	15.7500	17.4375	+11.155%	50,733	-92.201%
2025-05-14	15.2000	16.182500	14.8725	15.6875	+3.105%	26,997	-91.331%
2025-05-13	14.5475	15.215000	14.3600	15.2150	+4.588%	5,240	-91.061%
2025-05-12	15.5000	15.500000	14.4625	14.5475	+0.553%	3,869	-90.651%
2025-05-09	15.5675	15.750000	13.9300	14.4675	-6.691%	10,003	-90.600%
2025-05-08	15.7500	15.750000	15.0600	15.5050	-0.497%	3,832	-91.229%
2025-05-07	15.2750	15.750000	15.2750	15.5825	+1.021%	3,665	-91.272%
2025-05-06	15.1175	15.620000	15.1175	15.4250	-1.027%	2,191	-91.183%
2025-05-05	16.1650	16.165000	15.4250	15.5850	-2.958%	4,329	-91.274%
2025-05-02	16.0025	16.250000	16.0025	16.0600	-0.186%	2,721	-91.532%
2025-05-01	15.7500	16.500000	15.7500	16.0900	-0.202%	2,396	-91.548%
2025-04-30	16.1475	16.250000	15.8750	16.1225	+0.908%	1,862	-91.565%
2025-04-29	16.1350	16.135000	15.6475	15.9775	-0.991%	1,605	-91.488%
2025-04-28	16.0000	16.250000	15.7975	16.1375	-0.677%	2,820	-91.572%
2025-04-25	16.7475	16.747500	16.0000	16.2475	-1.411%	3,144	-91.629%
2025-04-24	16.2500	16.587500	16.1875	16.4800	+2.043%	2,935	-91.748%
2025-04-23	16.0000	16.445000	15.5000	16.1500	+3.659%	3,805	-91.579%
2025-04-22	15.0050	15.932500	15.0000	15.5800	+1.120%	4,925	-91.271%
2025-04-21	15.9525	15.952500	15.0275	15.4075	-6.038%	1,377	-91.173%
2025-04-17	15.7250	16.745000	15.7250	16.3975	+2.420%	1,684	-91.706%
2025-04-16	18.2500	18.747500	15.0000	16.0100	-13.225%	10,741	-91.505%
2025-04-15	17.5000	21.250000	16.8750	18.4500	+6.988%	16,941	-92.629%
2025-04-14	17.5000	17.505000	17.0000	17.2450	+2.695%	5,447	-92.114%
2025-04-11	15.1950	17.000000	15.1950	16.7925	+11.913%	5,706	-91.901%
2025-04-10	14.3750	16.000000	14.3750	15.0050	-3.037%	6,778	-90.936%
2025-04-09	13.7500	17.120000	12.8725	15.4750	+9.655%	60,105	-91.212%

.dark-mode .NnFP31{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NnFP31{ color: #333333; background-color: white; border: 2px solid #333333; }AIREreAlpha Tech Corp. Common Stockstock NASDAQ

AIRE
reAlpha Tech Corp. Common Stock
stock NASDAQ