reAlpha Tech Corp. Common Stock - AIRE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 09, 2026	0.28	0.29	0.29	0.29	0.28	1.55M
March 06, 2026	0.29	0.29	0.29	0.3	0.28	1.1M
March 05, 2026	0.31	0.3	0.3	0.31	0.29	1.89M
March 04, 2026	0.3	0.3	0.3	0.31	0.3	1.06M
March 03, 2026	0.31	0.3	0.3	0.31	0.28	1.59M
March 02, 2026	0.31	0.31	0.31	0.32	0.31	1.19M
February 27, 2026	0.34	0.32	0.32	0.35	0.32	1.16M
February 26, 2026	0.34	0.34	0.34	0.34	0.33	1.13M
February 25, 2026	0.34	0.34	0.34	0.35	0.33	1.21M
February 24, 2026	0.3	0.33	0.33	0.34	0.3	2.94M
February 23, 2026	0.3	0.3	0.3	0.32	0.3	1.72M
February 20, 2026	0.31	0.3	0.3	0.33	0.3	1.38M
February 19, 2026	0.31	0.31	0.31	0.32	0.31	612,508
February 18, 2026	0.31	0.31	0.31	0.32	0.3	973,627
February 17, 2026	0.31	0.31	0.31	0.31	0.29	1.23M
February 13, 2026	0.31	0.31	0.31	0.32	0.31	643,900
February 12, 2026	0.33	0.31	0.31	0.33	0.3	2.1M
February 11, 2026	0.35	0.33	0.33	0.36	0.32	2.44M
February 10, 2026	0.37	0.35	0.35	0.37	0.35	1.4M
February 09, 2026	0.36	0.37	0.37	0.37	0.35	1.06M
February 06, 2026	0.37	0.36	0.36	0.37	0.33	2.37M
February 05, 2026	0.35	0.31	0.31	0.36	0.28	2.58M
February 04, 2026	0.37	0.36	0.36	0.38	0.35	2.05M
February 03, 2026	0.39	0.38	0.38	0.39	0.35	3.67M
February 02, 2026	0.37	0.38	0.38	0.4	0.37	1.89M
January 30, 2026	0.39	0.38	0.38	0.4	0.38	1.91M
January 29, 2026	0.41	0.4	0.4	0.41	0.38	3.19M
January 28, 2026	0.42	0.41	0.41	0.42	0.4	1.3M
January 27, 2026	0.41	0.42	0.42	0.43	0.4	2.52M
January 26, 2026	0.42	0.4	0.4	0.43	0.4	3.29M
January 23, 2026	0.43	0.43	0.43	0.44	0.42	2.46M
January 22, 2026	0.45	0.44	0.44	0.46	0.44	2.08M
January 21, 2026	0.43	0.43	0.43	0.45	0.42	2.52M
January 20, 2026	0.44	0.44	0.44	0.45	0.43	2.15M
January 16, 2026	0.47	0.45	0.45	0.47	0.44	2.96M
January 15, 2026	0.47	0.46	0.46	0.47	0.44	2.46M
January 14, 2026	0.47	0.47	0.47	0.47	0.45	2.26M
January 13, 2026	0.48	0.46	0.46	0.48	0.44	4.19M
January 12, 2026	0.5	0.48	0.48	0.5	0.43	7.73M
January 09, 2026	0.5	0.53	0.53	0.55	0.46	28M
January 08, 2026	0.45	0.45	0.45	0.46	0.44	9.53M
January 07, 2026	0.46	0.44	0.44	0.47	0.43	3.3M
January 06, 2026	0.45	0.46	0.46	0.46	0.44	2.28M
January 05, 2026	0.43	0.46	0.46	0.46	0.43	4.43M
January 02, 2026	0.42	0.47	0.47	0.47	0.41	4.66M
December 31, 2025	0.43	0.42	0.42	0.43	0.4	6.19M
December 30, 2025	0.41	0.43	0.43	0.44	0.41	4.42M
December 29, 2025	0.45	0.42	0.42	0.45	0.42	5.44M
December 26, 2025	0.47	0.47	0.47	0.47	0.43	5.1M
December 24, 2025	0.46	0.45	0.45	0.48	0.43	6.23M
December 23, 2025	0.58	0.51	0.51	0.6	0.48	54.61M
December 22, 2025	0.46	0.46	0.46	0.5	0.46	22.33M
December 19, 2025	0.45	0.44	0.44	0.47	0.44	2.85M
December 18, 2025	0.43	0.43	0.43	0.47	0.43	2.51M
December 17, 2025	0.46	0.43	0.43	0.48	0.43	2.31M
December 16, 2025	0.46	0.46	0.46	0.48	0.45	1.98M
December 15, 2025	0.49	0.45	0.45	0.51	0.45	3.74M
December 12, 2025	0.51	0.5	0.5	0.53	0.5	1.96M
December 11, 2025	0.52	0.52	0.52	0.53	0.5	2.72M
December 10, 2025	0.56	0.52	0.52	0.56	0.52	1.92M

reAlpha Tech Corp. Common Stock (AIRE) NASDAQ