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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 09, 2025	0.53	0.56	0.56	0.56	0.53	2.97M
December 08, 2025	0.53	0.53	0.53	0.55	0.51	2.98M
December 05, 2025	0.56	0.53	0.53	0.57	0.52	2.54M
December 04, 2025	0.52	0.56	0.56	0.57	0.52	4.65M
December 03, 2025	0.5	0.52	0.52	0.52	0.49	2.02M
December 02, 2025	0.51	0.51	0.51	0.53	0.5	1.93M
December 01, 2025	0.52	0.51	0.51	0.52	0.48	2.52M
November 28, 2025	0.54	0.52	0.52	0.54	0.51	2.92M
November 26, 2025	0.59	0.52	0.52	0.6	0.51	8.78M
November 25, 2025	0.49	0.53	0.53	0.55	0.45	7.82M
November 24, 2025	0.44	0.48	0.48	0.51	0.44	4.33M
November 21, 2025	0.41	0.46	0.46	0.46	0.41	3.25M
November 20, 2025	0.45	0.42	0.42	0.47	0.41	5.22M
November 19, 2025	0.47	0.46	0.46	0.49	0.44	3.52M
November 18, 2025	0.44	0.46	0.46	0.49	0.44	3.49M
November 17, 2025	0.5	0.45	0.45	0.5	0.45	4.64M
November 14, 2025	0.48	0.48	0.48	0.5	0.47	4.04M
November 13, 2025	0.55	0.5	0.5	0.58	0.49	5.98M
November 12, 2025	0.62	0.58	0.58	0.65	0.56	16.2M
November 11, 2025	0.5	0.56	0.56	0.57	0.5	6.33M
November 10, 2025	0.5	0.51	0.51	0.54	0.5	4.45M
November 07, 2025	0.49	0.49	0.49	0.51	0.46	5.77M
November 06, 2025	0.54	0.51	0.51	0.55	0.49	6.01M
November 05, 2025	0.52	0.53	0.53	0.55	0.51	5.16M
November 04, 2025	0.52	0.52	0.52	0.6	0.51	8.81M
November 03, 2025	0.58	0.54	0.54	0.59	0.52	8.74M
October 31, 2025	0.62	0.62	0.62	0.65	0.59	6.65M
October 30, 2025	0.65	0.6	0.6	0.66	0.5	13.95M
October 29, 2025	0.73	0.69	0.69	0.76	0.67	10.68M
October 28, 2025	0.78	0.72	0.72	0.79	0.65	18.05M
October 27, 2025	0.9	0.78	0.78	0.93	0.75	32.27M
October 24, 2025	0.88	0.77	0.77	0.9	0.73	42.45M
October 23, 2025	0.66	0.99	0.99	1.05	0.66	140.85M
October 22, 2025	1.11	0.71	0.71	1.3	0.7	324.6M
October 21, 2025	0.46	0.73	0.73	0.8	0.46	91.22M
October 20, 2025	0.47	0.45	0.45	0.49	0.44	6.61M
October 17, 2025	0.43	0.45	0.45	0.46	0.41	3.96M
October 16, 2025	0.47	0.43	0.43	0.5	0.42	6.58M
October 15, 2025	0.52	0.49	0.49	0.53	0.48	6.71M
October 14, 2025	0.42	0.51	0.51	0.53	0.41	14.53M
October 13, 2025	0.48	0.46	0.46	0.48	0.45	5.91M
October 10, 2025	0.47	0.46	0.46	0.51	0.45	19.42M
October 09, 2025	0.61	0.61	0.61	0.62	0.57	8.57M
October 08, 2025	0.58	0.61	0.61	0.65	0.55	13.13M
October 07, 2025	0.61	0.58	0.58	0.61	0.52	18.38M
October 06, 2025	0.67	0.64	0.64	0.7	0.6	15.98M
October 03, 2025	0.68	0.68	0.68	0.73	0.65	9.58M
October 02, 2025	0.72	0.68	0.68	0.73	0.65	9.85M
October 01, 2025	0.74	0.71	0.71	0.75	0.69	11.96M
September 30, 2025	0.77	0.77	0.77	0.78	0.73	5.14M
September 29, 2025	0.87	0.76	0.76	0.87	0.76	11.04M

reAlpha Tech Corp. Common Stock (AIRE) NASDAQ