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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

reAlpha Tech Corp. Common Stock (AIRE) NASDAQ