ReposiTrak, Inc. - TRAK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	13.79	13.4	13.4	13.87	13.38	45,979
December 11, 2025	13.75	13.79	13.79	13.88	13.64	52,145
December 10, 2025	13.62	13.75	13.75	13.87	13.47	163,707
December 09, 2025	13.61	13.57	13.57	13.7	13.49	33,273
December 08, 2025	13.64	13.55	13.55	13.89	13.52	30,812
December 05, 2025	13.49	13.54	13.54	13.64	13.12	41,178
December 04, 2025	13.7	13.53	13.53	14.11	13.46	56,900
December 03, 2025	12.92	13.57	13.57	13.95	12.75	125,942
December 02, 2025	12.85	12.92	12.92	13.2	12.78	28,224
December 01, 2025	13.31	12.87	12.87	13.49	12.84	48,226
November 28, 2025	13.4	13.48	13.48	13.5	13.19	34,808
November 26, 2025	12.99	13.4	13.4	13.42	12.91	65,900
November 25, 2025	13.03	13.15	13.15	13.32	13	78,500
November 24, 2025	13.74	12.99	12.99	13.78	12.9	90,571
November 21, 2025	13.37	13.7	13.7	13.96	13.04	92,236
November 20, 2025	14	13.34	13.34	14.05	13.15	114,000
November 19, 2025	14.01	13.95	13.96	14.15	13.82	57,101
November 18, 2025	14.55	14.1	14.1	14.55	13.95	89,100
November 17, 2025	15	14.55	14.55	15.1	14	132,325
November 14, 2025	15	15.04	15.04	15.42	14.68	71,200
November 13, 2025	14.88	15	15	15.17	14.88	63,828
November 12, 2025	15.03	15.05	15.05	15.44	14.99	44,800
November 11, 2025	15.07	15.01	15.01	15.16	14.97	35,436
November 10, 2025	15.06	15	15	15.31	14.9	36,300
November 07, 2025	14.95	15.02	15.02	15.05	14.17	46,417
November 06, 2025	15.35	15.01	15.01	15.36	14.9	42,604
November 05, 2025	15	15.33	15.33	15.35	14.86	30,545
November 04, 2025	15	15.02	15.02	15.08	14.75	61,319
November 03, 2025	14.92	15.02	15.02	15.13	14.83	33,927
October 31, 2025	14.91	15.01	15.01	15.23	14.87	46,500
October 30, 2025	14.87	15.06	15.06	15.25	14.35	31,642
October 29, 2025	15.41	15.04	15.04	15.46	14.96	46,103
October 28, 2025	15.23	15.46	15.46	15.47	15.03	40,000
October 27, 2025	15.75	15.24	15.24	15.8	15.19	36,225
October 24, 2025	15.65	15.67	15.67	15.73	15.58	40,300
October 23, 2025	15.1	15.52	15.52	15.66	15.1	40,900
October 22, 2025	15.16	15.17	15.17	15.41	15	41,127
October 21, 2025	15.18	15.04	15.04	15.44	14.88	45,100
October 20, 2025	14.78	15.21	15.21	15.28	14.68	51,900
October 17, 2025	14.1	14.66	14.66	14.82	14.1	78,340
October 16, 2025	14.32	14.28	14.28	14.43	14.08	66,100
October 15, 2025	14.42	14.3	14.3	14.67	14.19	77,690
October 14, 2025	14.46	14.44	14.44	14.71	14.29	54,413
October 13, 2025	14.5	14.73	14.73	14.88	14.45	59,000
October 10, 2025	15.08	14.29	14.29	15.43	14.21	36,155
October 09, 2025	14.92	15.08	15.08	15.55	14.82	90,700
October 08, 2025	14.86	14.85	14.85	15.09	14.43	53,200
October 07, 2025	14.6	15.19	15.19	15.32	14.15	187,700
October 06, 2025	14.87	14.61	14.61	14.92	14.35	130,600
October 03, 2025	15.57	14.92	14.92	15.72	14.79	84,847
October 02, 2025	15.88	15.46	15.46	15.88	15.28	32,948
October 01, 2025	14.58	15.7	15.7	16.11	14.57	178,135
September 30, 2025	15.6	14.82	14.82	16.6	13.87	167,841
September 29, 2025	16.99	16.56	16.54	17.18	16.52	92,700
September 26, 2025	16.98	16.93	16.93	17.32	16.91	26,296
September 25, 2025	17.43	17.02	17.02	17.43	16.92	21,120
September 24, 2025	17.32	17.52	17.52	17.55	17.24	34,400
September 23, 2025	17.46	17.32	17.32	17.68	17.14	48,300
September 22, 2025	17.53	17.45	17.45	17.82	17.19	46,200
September 19, 2025	17.84	17.63	17.63	18.05	17.23	87,700

ReposiTrak, Inc. (TRAK) NYSE