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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 19, 2025	1.27	1.26	1.26	1.27	1.25	68,700
March 18, 2025	1.26	1.25	1.25	1.35	1.25	48,718
March 17, 2025	1.28	1.29	1.29	1.32	1.25	109,558
March 14, 2025	1.3	1.28	1.28	1.33	1.28	63,184
March 13, 2025	1.33	1.28	1.28	1.33	1.24	46,200
March 12, 2025	1.28	1.26	1.26	1.32	1.24	99,584
March 11, 2025	1.35	1.25	1.25	1.36	1.25	133,145
March 10, 2025	1.39	1.31	1.31	1.47	1.31	217,599
March 07, 2025	1.35	1.42	1.42	1.45	1.35	98,255
March 06, 2025	1.36	1.35	1.35	1.5	1.34	67,884
March 05, 2025	1.31	1.36	1.36	1.38	1.31	83,653
March 04, 2025	1.31	1.31	1.31	1.33	1.28	178,726
March 03, 2025	1.53	1.4	1.4	1.54	1.4	202,234
February 28, 2025	1.69	1.44	1.44	1.69	1.42	297,242
February 27, 2025	1.69	1.7	1.7	1.81	1.69	88,500
February 26, 2025	1.71	1.69	1.69	1.75	1.68	112,193
February 25, 2025	1.65	1.67	1.67	1.71	1.65	199,712
February 24, 2025	1.8	1.66	1.66	1.86	1.65	405,429
February 21, 2025	1.9	1.84	1.84	2.08	1.82	725,923
February 20, 2025	1.8	1.88	1.88	1.9	1.8	144,800
February 19, 2025	1.8	1.8	1.8	1.85	1.8	113,216
February 18, 2025	1.88	1.85	1.85	1.92	1.85	148,000
February 14, 2025	1.87	1.92	1.92	1.93	1.87	160,831
February 13, 2025	1.92	1.87	1.87	1.92	1.82	174,488

reAlpha Tech Corp. Common Stock (AIRE) NASDAQ