5 DAY PERFORMANCE
+32.35%
1 MONTH PERFORMANCE
+37.71%
3 MONTH PERFORMANCE
+67.56%
6 MONTH PERFORMANCE
+43.83%
YEAR-TO-DATE PERFORMANCE
-76.46%
1 YEAR PERFORMANCE
-42.83%
reAlpha Tech Corp. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.56 | $0.53 (-5.15%) | $0.57 | $0.52 | 2.58 M | $27.39 M |
| 12/04/2025 | $0.52 | $0.56 (8.51%) | $0.57 | $0.52 | 4.79 M | $28.77 M |
| 12/03/2025 | $0.50 | $0.52 (3.6%) | $0.52 | $0.49 | 2.09 M | $26.57 M |
| 12/02/2025 | $0.51 | $0.51 (0.39%) | $0.53 | $0.50 | 1.93 M | $26.36 M |
| 12/01/2025 | $0.52 | $0.51 (-2.49%) | $0.52 | $0.48 | 2.55 M | $26.11 M |
| 11/28/2025 | $0.54 | $0.52 (-3.33%) | $0.54 | $0.51 | 2.92 M | $26.77 M |
| 11/26/2025 | $0.58 | $0.52 (-11%) | $0.60 | $0.51 | 9.05 M | $26.57 M |
| 11/25/2025 | $0.49 | $0.53 (8.18%) | $0.55 | $0.45 | 7.85 M | $27.13 M |
| 11/24/2025 | $0.44 | $0.48 (7.22%) | $0.51 | $0.44 | 4.33 M | $24.36 M |
| 11/21/2025 | $0.41 | $0.46 (10.95%) | $0.46 | $0.41 | 3.29 M | $23.39 M |
| 11/20/2025 | $0.45 | $0.42 (-8.59%) | $0.47 | $0.41 | 5.22 M | $21.29 M |
| 11/19/2025 | $0.47 | $0.46 (-3.4%) | $0.49 | $0.44 | 3.52 M | $23.34 M |
| 11/18/2025 | $0.44 | $0.46 (4.55%) | $0.49 | $0.44 | 4.44 M | $23.59 M |
| 11/17/2025 | $0.50 | $0.45 (-10.8%) | $0.50 | $0.45 | 7.45 M | $22.88 M |
| 11/14/2025 | $0.48 | $0.48 (-0.21%) | $0.50 | $0.47 | 4.26 M | $24.57 M |
| 11/13/2025 | $0.55 | $0.50 (-9.09%) | $0.58 | $0.49 | 6.22 M | $25.64 M |
| 11/12/2025 | $0.62 | $0.58 (-6.61%) | $0.65 | $0.56 | 16.61 M | $29.70 M |
| 11/11/2025 | $0.50 | $0.56 (12.6%) | $0.58 | $0.50 | 6.64 M | $28.88 M |
| 11/10/2025 | $0.50 | $0.51 (2.59%) | $0.54 | $0.50 | 4.54 M | $26.36 M |
| 11/07/2025 | $0.49 | $0.49 (1.23%) | $0.51 | $0.46 | 5.94 M | $25.34 M |
| 11/06/2025 | $0.54 | $0.51 (-5.93%) | $0.55 | $0.49 | 6.26 M | $26.06 M |
| 11/05/2025 | $0.52 | $0.53 (1.92%) | $0.55 | $0.51 | 5.39 M | $27.18 M |
| 11/04/2025 | $0.52 | $0.52 (0.77%) | $0.60 | $0.51 | 8.93 M | $26.72 M |
| 11/03/2025 | $0.58 | $0.54 (-7.04%) | $0.59 | $0.52 | 8.87 M | $27.75 M |
| 10/31/2025 | $0.62 | $0.62 (0%) | $0.65 | $0.59 | 6.89 M | $31.80 M |
| 10/30/2025 | $0.65 | $0.60 (-8.15%) | $0.66 | $0.50 | 14.50 M | $30.62 M |
| 10/29/2025 | $0.73 | $0.69 (-5.48%) | $0.76 | $0.67 | 11.33 M | $35.39 M |
| 10/28/2025 | $0.78 | $0.72 (-7.18%) | $0.79 | $0.65 | 18.80 M | $37.13 M |
| 10/27/2025 | $0.90 | $0.78 (-13.78%) | $0.93 | $0.75 | 32.27 M | $39.80 M |
| 10/24/2025 | $0.88 | $0.77 (-12.77%) | $0.90 | $0.73 | 44.80 M | $39.24 M |
| 10/23/2025 | $0.66 | $0.99 (49.39%) | $1.05 | $0.66 | 142.48 M | $50.57 M |
| 10/22/2025 | $1.11 | $0.71 (-35.68%) | $1.30 | $0.70 | 326.34 M | $36.62 M |
| 10/21/2025 | $0.46 | $0.73 (59.3%) | $0.80 | $0.46 | 120.50 M | $37.34 M |
| 10/20/2025 | $0.47 | $0.45 (-3.84%) | $0.49 | $0.44 | 7.01 M | $23.13 M |
| 10/17/2025 | $0.43 | $0.45 (4.9%) | $0.46 | $0.41 | 3.96 M | $23.08 M |
| 10/16/2025 | $0.47 | $0.43 (-8.72%) | $0.50 | $0.42 | 6.58 M | $22.00 M |
| 10/15/2025 | $0.52 | $0.49 (-5.79%) | $0.53 | $0.48 | 6.71 M | $25.03 M |
| 10/14/2025 | $0.42 | $0.51 (21.43%) | $0.53 | $0.41 | 14.53 M | $26.16 M |
| 10/13/2025 | $0.48 | $0.46 (-5.6%) | $0.48 | $0.45 | 5.91 M | $23.34 M |
| 10/10/2025 | $0.47 | $0.46 (-1.92%) | $0.51 | $0.45 | 19.99 M | $23.59 M |
| 10/09/2025 | $0.61 | $0.61 (-0.33%) | $0.62 | $0.57 | 8.57 M | $31.03 M |
| 10/08/2025 | $0.58 | $0.61 (4.66%) | $0.65 | $0.55 | 13.34 M | $31.13 M |
| 10/07/2025 | $0.61 | $0.58 (-5.07%) | $0.61 | $0.52 | 18.72 M | $29.80 M |
| 10/06/2025 | $0.67 | $0.64 (-4.9%) | $0.70 | $0.60 | 15.98 M | $32.83 M |
| 10/03/2025 | $0.68 | $0.68 (0%) | $0.73 | $0.65 | 9.77 M | $34.88 M |
| 10/02/2025 | $0.72 | $0.68 (-5.56%) | $0.73 | $0.65 | 9.85 M | $34.88 M |
| 10/01/2025 | $0.74 | $0.71 (-4.05%) | $0.75 | $0.69 | 12.12 M | $36.42 M |
| 09/30/2025 | $0.77 | $0.77 (-0.39%) | $0.78 | $0.73 | 5.45 M | $39.34 M |
| 09/29/2025 | $0.87 | $0.76 (-13.22%) | $0.87 | $0.76 | 11.04 M | $38.72 M |
| 09/26/2025 | $0.88 | $0.85 (-3.64%) | $0.95 | $0.80 | 11.58 M | $43.49 M |
| 09/25/2025 | $0.92 | $0.91 (-0.65%) | $1.02 | $0.80 | 21.80 M | $46.72 M |
| 09/24/2025 | $0.75 | $0.95 (26.93%) | $0.99 | $0.73 | 28.65 M | $48.83 M |
| 09/23/2025 | $0.86 | $0.70 (-18.6%) | $0.91 | $0.67 | 23.55 M | $35.90 M |
| 09/22/2025 | $0.87 | $0.93 (6.65%) | $0.94 | $0.81 | 13.78 M | $47.70 M |
| 09/19/2025 | $1.15 | $0.99 (-13.65%) | $1.16 | $0.76 | 37.52 M | $50.93 M |
| 09/18/2025 | $1.27 | $1.12 (-11.81%) | $1.30 | $1.05 | 28.77 M | $57.44 M |
| 09/17/2025 | $1.22 | $1.25 (2.46%) | $1.42 | $1.16 | 42.19 M | $64.11 M |
| 09/16/2025 | $1.28 | $1.27 (-0.78%) | $1.33 | $1.15 | 18.95 M | $65.14 M |
| 09/15/2025 | $1.45 | $1.29 (-11.03%) | $1.55 | $1.13 | 63.08 M | $66.16 M |
| 09/12/2025 | $1.44 | $1.45 (0.69%) | $1.80 | $1.32 | 105.06 M | $74.37 M |
| 09/11/2025 | $0.87 | $1.23 (41.38%) | $1.37 | $0.81 | 169.73 M | $63.09 M |
| 09/10/2025 | $0.55 | $0.70 (27.5%) | $0.79 | $0.53 | 78.91 M | $35.90 M |
| 09/09/2025 | $0.50 | $0.50 (0%) | $0.53 | $0.48 | 13.48 M | $25.64 M |
| 09/08/2025 | $0.45 | $0.47 (4.67%) | $0.58 | $0.44 | 38.75 M | $24.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
