5 DAY PERFORMANCE
-86.32%
1 MONTH PERFORMANCE
-88.21%
3 MONTH PERFORMANCE
+24.35%
6 MONTH PERFORMANCE
-30.52%
YEAR-TO-DATE PERFORMANCE
-35.99%
1 YEAR PERFORMANCE
-11.34%
reAlpha Tech Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.81 | $2.03 (12.15%) | $2.08 | $1.81 | 91.40 K | $10.75 M |
| 06/25/2026 | $1.94 | $1.82 (-6.19%) | $2.05 | $1.81 | 55.47 K | $9.64 M |
| 06/24/2026 | $2.07 | $1.94 (-6.28%) | $2.10 | $1.93 | 39.78 K | $10.27 M |
| 06/23/2026 | $2.06 | $2.12 (2.91%) | $2.19 | $2.00 | 39.08 K | $11.23 M |
| 06/22/2026 | $2.20 | $2.14 (-2.73%) | $2.26 | $2.12 | 35.70 K | $11.33 M |
| 06/21/2026 | $2.28 | $2.27 (-0.44%) | $2.29 | $2.15 | 38.13 K | $12.02 M |
| 06/18/2026 | $2.30 | $2.22 (-3.48%) | $2.35 | $2.21 | 39.93 K | |
| 06/17/2026 | $2.12 | $2.29 (8.02%) | $2.40 | $2.12 | 71.00 K | $11.76 M |
| 06/16/2026 | $2.12 | $2.11 (-0.47%) | $2.24 | $2.09 | 30.31 K | $12.23 M |
| 06/15/2026 | $2.17 | $2.14 (-1.38%) | $2.24 | $2.11 | 68.00 K | $11.49 M |
| 06/14/2026 | $2.11 | $2.21 (4.74%) | $2.21 | $2.11 | 14.10 K | $11.70 M |
| 06/12/2026 | $2.05 | $2.09 (1.95%) | $2.23 | $1.98 | 54.39 K | |
| 06/11/2026 | $2.06 | $2.06 (0%) | $2.11 | $1.98 | 50.51 K | $11.33 M |
| 06/10/2026 | $1.97 | $1.99 (1.02%) | $2.11 | $1.95 | 77.81 K | $10.86 M |
| 06/09/2026 | $2.11 | $2.02 (-4.27%) | $2.18 | $1.91 | 89.58 K | $10.70 M |
| 06/08/2026 | $2.15 | $2.11 (-1.86%) | $2.24 | $2.08 | 87.78 K | $10.54 M |
| 06/07/2026 | $2.56 | $2.08 (-18.75%) | $2.56 | $2.08 | 36.05 K | $11.01 M |
| 06/05/2026 | $2.29 | $2.10 (-8.3%) | $2.31 | $2.02 | 98.30 K | |
| 06/04/2026 | $2.34 | $2.31 (-1.28%) | $2.39 | $2.25 | 62.90 K | $11.39 M |
| 06/03/2026 | $2.55 | $2.26 (-11.37%) | $2.60 | $2.25 | 136.50 K | $12.13 M |
| 06/02/2026 | $2.58 | $2.56 (-0.78%) | $2.74 | $2.51 | 113.50 K | $12.60 M |
| 06/01/2026 | $2.49 | $2.56 (2.81%) | $2.77 | $2.45 | 255.40 K | $14.30 M |
| 05/31/2026 | $2.64 | $2.57 (-2.65%) | $2.75 | $2.21 | 66.59 K | $13.61 M |
| 05/29/2026 | $2.47 | $2.49 (0.81%) | $2.53 | $2.40 | 90.76 K | |
| 05/28/2026 | $2.18 | $2.46 (12.84%) | $2.49 | $2.15 | 104.75 K | $13.24 M |
| 05/27/2026 | $2.28 | $2.21 (-3.07%) | $2.28 | $2.15 | 68.53 K | $12.81 M |
| 05/26/2026 | $2.32 | $2.28 (-1.72%) | $2.34 | $2.17 | 13.80 K | $12.07 M |
| 05/25/2026 | $2.46 | $2.34 (-4.88%) | $2.46 | $2.24 | 47.31 K | $12.39 M |
| 05/21/2026 | $1.56 | $2.38 (52.56%) | $2.44 | $1.55 | 69.43 K | $12.60 M |
| 05/20/2026 | $2.17 | $2.31 (6.45%) | $2.38 | $2.14 | 60.21 K | $12.23 M |
| 05/19/2026 | $2.09 | $2.16 (3.35%) | $2.16 | $1.95 | 37.94 K | $11.44 M |
| 05/18/2026 | $1.54 | $2.01 (30.52%) | $2.18 | $1.54 | 109.35 K | $10.64 M |
| 05/17/2026 | $1.79 | $2.12 (18.44%) | $2.37 | $1.66 | 94.24 K | $11.23 M |
| 05/14/2026 | $2.24 | $2.12 (-5.36%) | $2.27 | $2.05 | 76.02 K | $11.23 M |
| 05/13/2026 | $2.19 | $2.25 (2.74%) | $2.34 | $2.18 | 69.29 K | $11.91 M |
| 05/12/2026 | $2.10 | $2.27 (8.1%) | $2.29 | $2.04 | 45.17 K | $12.02 M |
| 05/11/2026 | $2.55 | $2.26 (-11.37%) | $2.67 | $2.17 | 42.86 K | $11.97 M |
| 05/10/2026 | $2.22 | $2.46 (10.81%) | $2.59 | $2.19 | 101.46 K | $13.03 M |
| 05/07/2026 | $2.67 | $2.25 (-15.73%) | $2.67 | $2.11 | 150.31 K | $11.91 M |
| 05/06/2026 | $1.95 | $2.57 (31.79%) | $3.07 | $1.95 | 97.54 K | $13.61 M |
| 05/05/2026 | $2.63 | $2.93 (11.41%) | $3.07 | $2.61 | 96.44 K | $15.52 M |
| 05/04/2026 | $3.29 | $3.01 (-8.51%) | $3.32 | $2.83 | 90.61 K | $15.94 M |
| 05/03/2026 | $3.17 | $3.23 (1.89%) | $3.32 | $3.11 | 112.90 K | $17.10 M |
| 04/30/2026 | $3.40 | $3.31 (-2.65%) | $3.42 | $3.08 | 82.74 K | $17.53 M |
| 04/29/2026 | $3.85 | $3.28 (-14.81%) | $4.40 | $2.92 | 784.20 K | $17.37 M |
| 04/28/2026 | $0.18 | $0.16 (-13.45%) | $0.19 | $0.16 | 853.93 K | $845.14 K |
| 04/27/2026 | $0.26 | $0.18 (-31.14%) | $0.27 | $0.17 | 865.39 K | $965.09 K |
| 04/26/2026 | $0.28 | $0.27 (-4.62%) | $0.28 | $0.26 | 928.20 K | $1.43 M |
| 04/23/2026 | $0.29 | $0.27 (-5.35%) | $0.29 | $0.26 | 951.16 K | $1.43 M |
| 04/22/2026 | $0.29 | $0.27 (-6.62%) | $0.29 | $0.26 | 1.35 M | $1.42 M |
| 04/21/2026 | $0.28 | $0.28 (-2.13%) | $0.29 | $0.27 | 1.15 M | $1.46 M |
| 04/20/2026 | $0.29 | $0.28 (-2.87%) | $0.29 | $0.27 | 1.36 M | $1.48 M |
| 04/19/2026 | $0.29 | $0.28 (-1.06%) | $0.29 | $0.27 | 2.22 M | $1.49 M |
| 04/16/2026 | $0.28 | $0.29 (3.41%) | $0.30 | $0.28 | 1.93 M | $1.55 M |
| 04/15/2026 | $0.28 | $0.28 (1.53%) | $0.29 | $0.27 | 782.47 K | $1.51 M |
| 04/14/2026 | $0.28 | $0.29 (3%) | $0.29 | $0.27 | 1.30 M | $1.52 M |
| 04/13/2026 | $0.27 | $0.27 (-0.71%) | $0.28 | $0.26 | 1.21 M | $1.44 M |
| 04/12/2026 | $0.25 | $0.26 (4.5%) | $0.27 | $0.24 | 2.05 M | $1.40 M |
| 04/09/2026 | $0.25 | $0.25 (-0.73%) | $0.25 | $0.24 | 894.95 K | $1.30 M |
| 04/08/2026 | $0.25 | $0.25 (-1.27%) | $0.25 | $0.24 | 912.25 K | $1.33 M |
| 04/07/2026 | $0.25 | $0.25 (-1.61%) | $0.26 | $0.24 | 799.92 K | $1.32 M |
| 04/06/2026 | $0.28 | $0.25 (-9.73%) | $0.28 | $0.23 | 979.15 K | $1.32 M |
| 04/05/2026 | $0.28 | $0.25 (-8%) | $0.28 | $0.25 | 1.06 M | $1.35 M |
| 04/01/2026 | $0.25 | $0.26 (3.02%) | $0.26 | $0.24 | 897.55 K | $1.35 M |
| 03/31/2026 | $0.24 | $0.25 (7.79%) | $0.26 | $0.24 | 958.76 K | $1.34 M |
| 03/30/2026 | $0.23 | $0.25 (6.25%) | $0.25 | $0.22 | 1.41 M | $1.30 M |
| 03/29/2026 | $0.25 | $0.23 (-7.82%) | $0.26 | $0.23 | 5.53 M | $1.24 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.
