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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 02, 2025	0.4	0.42	0.42	0.43	0.39	7.48M
August 29, 2025	0.46	0.39	0.39	0.47	0.39	25.25M
August 28, 2025	0.37	0.39	0.39	0.41	0.35	12.4M
August 27, 2025	0.37	0.35	0.35	0.38	0.34	8.42M
August 26, 2025	0.38	0.37	0.37	0.42	0.36	7.56M
August 25, 2025	0.39	0.4	0.4	0.43	0.34	17.91M
August 22, 2025	0.32	0.37	0.37	0.38	0.32	7.84M
August 21, 2025	0.33	0.33	0.33	0.35	0.31	4.76M
August 20, 2025	0.35	0.34	0.34	0.36	0.33	2.49M
August 19, 2025	0.37	0.36	0.36	0.39	0.35	4.17M
August 18, 2025	0.37	0.39	0.39	0.41	0.36	5.68M
August 15, 2025	0.39	0.38	0.38	0.4	0.36	7.74M
August 14, 2025	0.41	0.36	0.36	0.45	0.36	48.84M
August 13, 2025	0.33	0.36	0.36	0.36	0.33	2.9M
August 12, 2025	0.33	0.33	0.33	0.34	0.33	2.54M
August 11, 2025	0.35	0.34	0.34	0.36	0.33	3.11M
August 08, 2025	0.35	0.34	0.34	0.37	0.33	3.03M
August 07, 2025	0.35	0.34	0.34	0.36	0.33	3.5M
August 06, 2025	0.36	0.36	0.36	0.38	0.35	2.45M
August 05, 2025	0.37	0.37	0.37	0.39	0.36	3.08M
August 04, 2025	0.39	0.39	0.39	0.4	0.35	4.65M
August 01, 2025	0.36	0.37	0.37	0.39	0.36	3.69M
July 31, 2025	0.38	0.37	0.37	0.41	0.36	4.19M
July 30, 2025	0.38	0.4	0.4	0.45	0.38	10.29M
July 29, 2025	0.37	0.37	0.37	0.39	0.35	6.48M
July 28, 2025	0.45	0.42	0.42	0.45	0.41	8.07M
July 25, 2025	0.47	0.42	0.42	0.5	0.4	18.13M
July 24, 2025	0.44	0.45	0.45	0.57	0.41	171.86M
July 23, 2025	0.39	0.36	0.36	0.4	0.35	35.64M
July 22, 2025	0.51	0.45	0.45	0.51	0.37	63.83M
July 21, 2025	0.27	0.85	0.85	0.98	0.25	740.92M
July 18, 2025	0.17	0.19	0.19	0.23	0.16	58.69M
July 17, 2025	0.15	0.16	0.16	0.16	0.14	25.22M
July 16, 2025	0.21	0.2	0.2	0.22	0.19	4.58M
July 15, 2025	0.24	0.22	0.22	0.25	0.22	2.76M
July 14, 2025	0.25	0.24	0.24	0.26	0.24	1.06M
July 11, 2025	0.26	0.26	0.26	0.27	0.25	923,124
July 10, 2025	0.26	0.26	0.26	0.26	0.24	984,529
July 09, 2025	0.25	0.27	0.27	0.27	0.24	1.51M
July 08, 2025	0.27	0.27	0.27	0.28	0.25	1.61M
July 07, 2025	0.29	0.27	0.27	0.29	0.26	2.48M
July 03, 2025	0.33	0.28	0.28	0.34	0.27	40.91M
July 02, 2025	0.31	0.32	0.32	0.33	0.31	485,217
July 01, 2025	0.31	0.32	0.32	0.34	0.31	273,400
June 30, 2025	0.34	0.31	0.31	0.34	0.3	609,095
June 27, 2025	0.33	0.31	0.31	0.34	0.31	433,410
June 26, 2025	0.34	0.33	0.33	0.34	0.33	204,179
June 25, 2025	0.34	0.34	0.34	0.35	0.34	205,500
June 24, 2025	0.33	0.34	0.34	0.36	0.33	236,672
June 23, 2025	0.36	0.33	0.33	0.36	0.31	459,300
June 20, 2025	0.37	0.36	0.36	0.38	0.36	452,513
June 18, 2025	0.39	0.37	0.37	0.4	0.35	640,606
June 17, 2025	0.42	0.39	0.39	0.42	0.39	389,600
June 16, 2025	0.42	0.43	0.43	0.44	0.38	388,181
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

reAlpha Tech Corp. Common Stock (AIRE) NASDAQ