reAlpha Tech Corp. AIRE
NASDAQ · United States · Technology Services
$1.31-0.01 (-0.76%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.31 | -0.76% | $1.34 | $1.38 | $1.31 | 20.70K |
| 2026-09-30 | $1.32 | -2.22% | $1.35 | $1.42 | $1.32 | 21.80K |
| 2026-09-29 | $1.35 | -0.74% | $1.38 | $1.38 | $1.34 | 13.00K |
| 2026-09-28 | $1.36 | +1.49% | $1.33 | $1.39 | $1.33 | 17.60K |
| 2026-09-25 | $1.34 | -1.47% | $1.45 | $1.45 | $1.32 | 53.30K |
| 2026-09-24 | $1.36 | -1.45% | $1.36 | $1.39 | $1.31 | 28.90K |
| 2026-09-23 | $1.38 | -3.50% | $1.41 | $1.48 | $1.37 | 22.50K |
| 2026-09-22 | $1.43 | +1.42% | $1.38 | $1.44 | $1.37 | 50.70K |
| 2026-09-21 | $1.41 | +3.68% | $1.39 | $1.44 | $1.37 | 53.00K |
| 2026-09-18 | $1.36 | -0.73% | $1.36 | $1.46 | $1.35 | 71.30K |
| 2026-09-17 | $1.37 | -2.84% | $1.39 | $1.40 | $1.31 | 68.30K |
| 2026-09-16 | $1.41 | -7.84% | $1.52 | $1.55 | $1.33 | 106.50K |
| 2026-09-15 | $1.53 | 0.00% | $1.51 | $1.60 | $1.51 | 12.60K |
| 2026-09-14 | $1.53 | +1.32% | $1.50 | $1.60 | $1.49 | 36.60K |
| 2026-09-11 | $1.51 | +1.34% | $1.51 | $1.59 | $1.49 | 17.50K |
| 2026-09-10 | $1.49 | -0.67% | $1.45 | $1.52 | $1.44 | 34.80K |
| 2026-09-09 | $1.50 | -3.85% | $1.50 | $1.54 | $1.48 | 13.40K |
| 2026-09-08 | $1.56 | +4.00% | $1.49 | $1.56 | $1.48 | 26.30K |
| 2026-09-04 | $1.50 | -4.46% | $1.52 | $1.66 | $1.50 | 41.10K |
| 2026-09-03 | $1.57 | +3.29% | $1.55 | $1.60 | $1.50 | 36.30K |
| 2026-09-02 | $1.52 | 0.00% | $1.56 | $1.56 | $1.52 | 23.10K |
| 2026-09-01 | $1.52 | -3.80% | $1.57 | $1.65 | $1.52 | 27.10K |
| 2026-08-31 | $1.58 | -1.86% | $1.61 | $1.69 | $1.50 | 25.00K |
| 2026-08-28 | $1.61 | -4.73% | $1.68 | $1.69 | $1.60 | 37.60K |
| 2026-08-27 | $1.69 | +1.81% | $1.63 | $1.74 | $1.63 | 58.60K |
| 2026-08-26 | $1.66 | +0.61% | $1.65 | $1.79 | $1.60 | 63.40K |
| 2026-08-25 | $1.65 | +3.12% | $1.64 | $1.86 | $1.64 | 171.60K |
| 2026-08-24 | $1.60 | +1.27% | $1.51 | $1.72 | $1.51 | 201.30K |
| 2026-08-21 | $1.58 | +10.49% | $1.48 | $1.65 | $1.32 | 3.88M |
| 2026-08-20 | $1.43 | -0.69% | $1.45 | $1.48 | $1.40 | 12.60K |
| 2026-08-19 | $1.44 | -2.04% | $1.48 | $1.51 | $1.40 | 18.40K |
| 2026-08-18 | $1.47 | 0.00% | $1.45 | $1.60 | $1.44 | 31.70K |
| 2026-08-17 | $1.47 | -9.82% | $1.67 | $1.67 | $1.46 | 60.60K |
| 2026-08-14 | $1.63 | +7.95% | $1.56 | $1.83 | $1.56 | 169.80K |
| 2026-08-13 | $1.51 | -1.31% | $1.48 | $1.57 | $1.48 | 56.30K |
| 2026-08-12 | $1.53 | +1.32% | $1.51 | $1.57 | $1.46 | 42.10K |
| 2026-08-11 | $1.51 | -1.31% | $1.50 | $1.59 | $1.50 | 24.70K |
| 2026-08-10 | $1.53 | +4.79% | $1.50 | $1.61 | $1.45 | 43.90K |
| 2026-08-07 | $1.46 | +2.10% | $1.42 | $1.50 | $1.42 | 24.50K |
| 2026-08-06 | $1.43 | -3.38% | $1.44 | $1.47 | $1.38 | 25.00K |
| 2026-08-05 | $1.48 | -4.52% | $1.55 | $1.56 | $1.46 | 23.10K |
| 2026-08-04 | $1.55 | +4.73% | $1.48 | $1.58 | $1.48 | 35.60K |
| 2026-08-03 | $1.48 | +8.03% | $1.43 | $1.53 | $1.40 | 36.70K |
| 2026-07-31 | $1.37 | -2.14% | $1.42 | $1.48 | $1.35 | 41.30K |
| 2026-07-30 | $1.40 | +6.87% | $1.34 | $1.45 | $1.33 | 53.80K |
| 2026-07-29 | $1.31 | -7.09% | $1.38 | $1.41 | $1.31 | 33.30K |
| 2026-07-28 | $1.41 | -0.70% | $1.39 | $1.45 | $1.33 | 26.80K |
| 2026-07-27 | $1.42 | +2.90% | $1.39 | $1.44 | $1.38 | 20.30K |
| 2026-07-24 | $1.38 | -11.54% | $1.56 | $1.64 | $1.35 | 99.80K |
| 2026-07-23 | $1.56 | +22.83% | $1.25 | $1.63 | $1.25 | 401.50K |
| 2026-07-22 | $1.27 | -7.97% | $1.36 | $1.38 | $1.26 | 49.50K |
| 2026-07-21 | $1.38 | +3.76% | $1.33 | $1.46 | $1.26 | 61.30K |
| 2026-07-20 | $1.33 | -4.32% | $1.36 | $1.43 | $1.33 | 31.70K |
| 2026-07-17 | $1.39 | -8.55% | $1.49 | $1.49 | $1.35 | 51.20K |
| 2026-07-16 | $1.52 | -0.65% | $1.54 | $1.62 | $1.50 | 58.50K |
| 2026-07-15 | $1.53 | -4.38% | $1.60 | $1.68 | $1.49 | 80.10K |
| 2026-07-14 | $1.60 | -4.19% | $1.69 | $1.69 | $1.60 | 75.80K |
| 2026-07-13 | $1.67 | -9.73% | $1.86 | $1.86 | $1.64 | 111.40K |
| 2026-07-10 | $1.85 | -6.57% | $2.03 | $2.05 | $1.85 | 67.40K |
| 2026-07-09 | $1.98 | +2.59% | $1.94 | $2.04 | $1.94 | 22.20K |
| 2026-07-08 | $1.93 | -2.53% | $1.95 | $1.96 | $1.91 | 25.40K |
| 2026-07-07 | $1.98 | -3.88% | $2.09 | $2.11 | $1.96 | 39.00K |
| 2026-07-06 | $2.06 | +9.57% | $1.92 | $2.17 | $1.88 | 88.50K |
| 2026-07-02 | $1.88 | -4.81% | $1.96 | $2.06 | $1.88 | 34.60K |
| 2026-07-01 | $1.98 | +2.33% | $1.92 | $2.10 | $1.91 | 31.10K |
| 2026-06-30 | $1.93 | 0.00% | $1.92 | $1.99 | $1.92 | 28.70K |
| 2026-06-29 | $1.93 | -4.93% | $1.98 | $2.10 | $1.86 | 73.30K |
| 2026-06-26 | $2.03 | +11.54% | $1.81 | $2.08 | $1.81 | 91.10K |
| 2026-06-25 | $1.82 | -6.19% | $1.94 | $2.05 | $1.81 | 55.30K |
| 2026-06-24 | $1.94 | -8.49% | $2.07 | $2.10 | $1.93 | 39.70K |
| 2026-06-23 | $2.12 | -0.93% | $2.06 | $2.19 | $2.00 | 39.00K |
| 2026-06-22 | $2.14 | -3.60% | $2.20 | $2.26 | $2.12 | 35.70K |
| 2026-06-18 | $2.22 | -3.06% | $2.30 | $2.35 | $2.21 | 39.90K |
| 2026-06-17 | $2.29 | +8.53% | $2.12 | $2.40 | $2.12 | 71.00K |
| 2026-06-16 | $2.11 | -1.40% | $2.12 | $2.24 | $2.09 | 30.20K |
| 2026-06-15 | $2.14 | +2.39% | $2.17 | $2.24 | $2.11 | 67.90K |
| 2026-06-12 | $2.09 | +1.46% | $2.05 | $2.23 | $1.98 | 54.30K |
| 2026-06-11 | $2.06 | +3.52% | $2.06 | $2.11 | $1.98 | 47.80K |
| 2026-06-10 | $1.99 | -1.49% | $1.97 | $2.11 | $1.95 | 77.70K |
| 2026-06-09 | $2.02 | -4.27% | $2.11 | $2.18 | $1.91 | 89.30K |
| 2026-06-08 | $2.11 | +0.48% | $2.15 | $2.24 | $2.08 | 87.40K |
| 2026-06-05 | $2.10 | -9.09% | $2.29 | $2.31 | $2.02 | 98.30K |
| 2026-06-04 | $2.31 | +2.21% | $2.34 | $2.39 | $2.25 | 62.50K |
| 2026-06-03 | $2.26 | -11.72% | $2.55 | $2.60 | $2.25 | 136.50K |
| 2026-06-02 | $2.56 | 0.00% | $2.58 | $2.74 | $2.51 | 113.50K |
| 2026-06-01 | $2.56 | +2.81% | $2.49 | $2.77 | $2.45 | 255.40K |
| 2026-05-29 | $2.49 | +1.22% | $2.47 | $2.53 | $2.40 | 90.70K |
| 2026-05-28 | $2.46 | +11.31% | $2.18 | $2.49 | $2.15 | 103.50K |
| 2026-05-27 | $2.21 | -1.78% | $2.28 | $2.28 | $2.15 | 68.50K |
| 2026-05-26 | $2.25 | -7.79% | $2.40 | $2.45 | $2.22 | 98.80K |