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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	0.47	0.42	0.42	0.49	0.4	980,049
June 12, 2025	0.44	0.46	0.46	0.47	0.44	546,020
June 11, 2025	0.48	0.44	0.44	0.48	0.43	421,339
June 10, 2025	0.5	0.49	0.49	0.51	0.47	256,186
June 09, 2025	0.47	0.5	0.5	0.5	0.45	408,413
June 06, 2025	0.47	0.47	0.47	0.47	0.46	191,674
June 05, 2025	0.49	0.47	0.47	0.5	0.46	185,280
June 04, 2025	0.48	0.49	0.49	0.52	0.47	316,710
June 03, 2025	0.46	0.49	0.49	0.5	0.46	322,122
June 02, 2025	0.47	0.47	0.47	0.47	0.44	262,700
May 30, 2025	0.49	0.45	0.45	0.49	0.45	314,643
May 29, 2025	0.47	0.48	0.48	0.5	0.46	383,826
May 28, 2025	0.49	0.47	0.47	0.49	0.46	463,117
May 27, 2025	0.51	0.48	0.48	0.51	0.48	467,409
May 23, 2025	0.51	0.51	0.51	0.53	0.5	323,583
May 22, 2025	0.52	0.53	0.53	0.53	0.45	629,636
May 21, 2025	0.52	0.51	0.51	0.54	0.49	805,827
May 20, 2025	0.53	0.54	0.54	0.54	0.52	860,039
May 19, 2025	0.56	0.55	0.55	0.57	0.55	1M
May 16, 2025	0.62	0.58	0.58	0.64	0.53	33.65M
May 15, 2025	0.64	0.7	0.7	0.72	0.63	1.25M
May 14, 2025	0.61	0.63	0.63	0.65	0.59	659,947
May 13, 2025	0.58	0.61	0.61	0.61	0.57	128,018
May 12, 2025	0.62	0.58	0.58	0.62	0.58	93,740
May 09, 2025	0.62	0.58	0.58	0.63	0.56	248,748
May 08, 2025	0.63	0.62	0.62	0.63	0.6	95,794
May 07, 2025	0.61	0.62	0.62	0.63	0.61	91,509
May 06, 2025	0.6	0.62	0.62	0.62	0.6	53,107
May 05, 2025	0.65	0.62	0.62	0.65	0.62	108,219
May 02, 2025	0.64	0.64	0.64	0.65	0.64	65,922
May 01, 2025	0.63	0.64	0.64	0.66	0.63	58,104
April 30, 2025	0.65	0.64	0.64	0.65	0.64	45,766
April 29, 2025	0.65	0.64	0.64	0.65	0.63	38,375
April 28, 2025	0.64	0.65	0.65	0.65	0.63	70,500
April 25, 2025	0.67	0.65	0.65	0.67	0.64	69,972
April 24, 2025	0.65	0.66	0.66	0.66	0.65	67,424
April 23, 2025	0.64	0.65	0.65	0.66	0.62	94,914
April 22, 2025	0.6	0.62	0.62	0.64	0.6	121,921
April 21, 2025	0.64	0.62	0.62	0.64	0.6	32,551
April 17, 2025	0.63	0.66	0.66	0.67	0.63	39,712
April 16, 2025	0.73	0.64	0.64	0.75	0.6	268,536
April 15, 2025	0.7	0.74	0.74	0.85	0.68	423,409
April 14, 2025	0.7	0.69	0.69	0.7	0.68	134,990
April 11, 2025	0.61	0.67	0.67	0.68	0.61	142,642
April 10, 2025	0.57	0.6	0.6	0.64	0.57	169,448
April 09, 2025	0.55	0.62	0.62	0.68	0.51	1.48M
April 08, 2025	0.6	0.56	0.56	0.61	0.55	336,632
April 07, 2025	0.69	0.58	0.58	0.69	0.58	1.06M
April 04, 2025	1.02	1.04	1.04	1.06	1	127,219
April 03, 2025	1.08	1.07	1.07	1.11	1.03	155,633
April 02, 2025	1.12	1.1	1.1	1.14	1.08	74,336
April 01, 2025	1.08	1.1	1.1	1.13	1.06	52,114
March 31, 2025	1.15	1.09	1.09	1.15	1.07	60,200
March 28, 2025	1.17	1.18	1.18	1.25	1.12	108,294
March 27, 2025	1.27	1.17	1.17	1.31	1.17	202,936
March 26, 2025	1.31	1.28	1.28	1.34	1.26	139,504
March 25, 2025	1.29	1.39	1.39	1.39	1.27	217,957
March 24, 2025	1.4	1.27	1.27	1.43	1.27	216,228
March 21, 2025	1.32	1.33	1.33	1.39	1.28	75,922
March 20, 2025	1.27	1.34	1.34	1.39	1.26	121,600

reAlpha Tech Corp. Common Stock (AIRE) NASDAQ