reAlpha Tech Corp. - Common Stock (AIRE)

Last Price3.0700

Change+2.9100 (1818.75%)

NASDAQ · Last Trade: Apr 30th, 9:26 PM EDT

Historical Prices For reAlpha Tech Corp. - Common Stock (AIRE)

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	3.82	3.98	2.90	3.07	496,154	3.07
4/29/2026	0.18	0.18	0.16	0.16	5,819,198	4.00
4/28/2026	0.22	0.23	0.17	0.18	11,136,793	4.45
4/27/2026	0.28	0.28	0.26	0.27	754,465	6.69
4/24/2026	0.27	0.28	0.27	0.28	1,125,820	6.95
4/23/2026	0.28	0.28	0.26	0.27	1,205,958	6.76
4/22/2026	0.28	0.29	0.27	0.28	1,157,228	6.98
4/21/2026	0.28	0.29	0.27	0.28	1,364,946	6.99
4/20/2026	0.28	0.29	0.28	0.28	1,011,717	7.08
4/17/2026	0.30	0.30	0.29	0.30	1,270,118	7.38
4/16/2026	0.29	0.29	0.27	0.29	1,111,140	7.13
4/15/2026	0.28	0.29	0.27	0.28	995,812	7.03
4/14/2026	0.27	0.29	0.25	0.28	1,394,676	6.88
4/13/2026	0.25	0.27	0.24	0.27	1,671,180	6.75
4/10/2026	0.25	0.26	0.24	0.24	839,807	6.11
4/09/2026	0.25	0.25	0.24	0.25	625,541	6.36
4/08/2026	0.25	0.26	0.24	0.25	859,985	6.25
4/07/2026	0.25	0.25	0.23	0.25	1,027,574	6.20
4/06/2026	0.26	0.26	0.24	0.26	1,231,455	6.47
4/02/2026	0.25	0.26	0.24	0.25	1,042,600	6.25
4/01/2026	0.25	0.26	0.24	0.25	1,379,528	6.37
3/31/2026	0.23	0.25	0.22	0.24	1,973,296	6.07
3/30/2026	0.25	0.25	0.23	0.23	1,520,986	5.76
3/27/2026	0.27	0.27	0.23	0.23	2,902,856	5.79
3/26/2026	0.28	0.29	0.26	0.27	1,595,603	6.68
3/25/2026	0.30	0.30	0.28	0.28	1,795,346	7.13
3/24/2026	0.30	0.30	0.28	0.29	731,577	7.25
3/23/2026	0.30	0.31	0.29	0.30	712,786	7.62
3/20/2026	0.31	0.31	0.29	0.30	1,513,626	7.56
3/19/2026	0.31	0.32	0.30	0.31	1,573,438	7.83
3/18/2026	0.34	0.34	0.31	0.32	962,471	8.07
3/17/2026	0.33	0.34	0.32	0.34	1,811,994	8.49
3/16/2026	0.31	0.33	0.31	0.32	1,794,579	7.98
3/13/2026	0.31	0.35	0.30	0.31	3,091,193	7.79
3/12/2026	0.30	0.30	0.29	0.30	1,952,377	7.52
3/11/2026	0.30	0.31	0.29	0.30	875,249	7.52
3/10/2026	0.29	0.31	0.28	0.30	1,242,799	7.50
3/09/2026	0.28	0.29	0.28	0.29	1,631,030	7.17
3/06/2026	0.29	0.30	0.28	0.29	1,126,717	7.16
3/05/2026	0.30	0.31	0.29	0.30	1,878,695	7.40
3/04/2026	0.30	0.31	0.30	0.30	1,028,095	7.50
3/03/2026	0.31	0.31	0.28	0.30	1,585,498	7.54
3/02/2026	0.31	0.32	0.31	0.31	1,180,896	7.85
2/27/2026	0.34	0.35	0.32	0.32	1,164,575	7.95
2/26/2026	0.34	0.34	0.33	0.34	1,122,521	8.44
2/25/2026	0.34	0.35	0.33	0.34	1,203,795	8.40
2/24/2026	0.30	0.34	0.30	0.33	2,917,635	8.18
2/23/2026	0.30	0.32	0.30	0.30	1,664,089	7.50
2/20/2026	0.31	0.33	0.30	0.30	1,418,151	7.60
2/19/2026	0.31	0.32	0.31	0.31	602,546	7.76
2/18/2026	0.31	0.33	0.30	0.31	978,797	7.78
2/17/2026	0.31	0.31	0.29	0.31	1,227,546	7.75
2/13/2026	0.31	0.32	0.31	0.31	690,851	7.79
2/12/2026	0.33	0.33	0.30	0.31	2,157,437	7.75
2/11/2026	0.35	0.36	0.32	0.33	2,427,571	8.14
2/10/2026	0.37	0.38	0.34	0.35	1,431,888	8.71
2/09/2026	0.36	0.37	0.35	0.37	1,055,318	9.15
2/06/2026	0.37	0.37	0.33	0.36	2,399,366	8.98
2/05/2026	0.35	0.35	0.28	0.31	2,531,404	7.82
2/04/2026	0.37	0.38	0.35	0.36	2,032,306	9.03
2/03/2026	0.39	0.39	0.34	0.38	3,671,554	9.38
2/02/2026	0.37	0.40	0.37	0.38	1,887,940	9.60