5 DAY PERFORMANCE
+54.93%
1 MONTH PERFORMANCE
+14.58%
3 MONTH PERFORMANCE
+83.33%
6 MONTH PERFORMANCE
+74.60%
YEAR-TO-DATE PERFORMANCE
-23.88%
1 YEAR PERFORMANCE
+37.50%
reAlpha Tech Corp. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.28 | $1.27 (-0.78%) | $1.30 | $1.23 | 39,374 | $56.35 M |
| 03/11/2025 | $1.35 | $1.25 (-7.41%) | $1.36 | $1.25 | 133,145 | $55.47 M |
| 03/10/2025 | $1.39 | $1.31 (-5.76%) | $1.47 | $1.31 | 217,599 | $58.13 M |
| 03/07/2025 | $1.35 | $1.42 (5.19%) | $1.45 | $1.35 | 99,123 | $63.01 M |
| 03/06/2025 | $1.36 | $1.35 (-0.74%) | $1.50 | $1.34 | 68,112 | $59.90 M |
| 03/05/2025 | $1.31 | $1.36 (3.82%) | $1.38 | $1.31 | 83,861 | $60.35 M |
| 03/04/2025 | $1.31 | $1.31 (0%) | $1.33 | $1.28 | 178,726 | $58.13 M |
| 03/03/2025 | $1.53 | $1.40 (-8.5%) | $1.54 | $1.40 | 433,100 | $62.12 M |
| 02/28/2025 | $1.69 | $1.44 (-14.79%) | $1.69 | $1.42 | 298,400 | $63.90 M |
| 02/27/2025 | $1.69 | $1.70 (0.59%) | $1.81 | $1.69 | 88,500 | $75.43 M |
| 02/26/2025 | $1.71 | $1.69 (-1.17%) | $1.75 | $1.68 | 112,447 | $74.99 M |
| 02/25/2025 | $1.65 | $1.67 (1.21%) | $1.71 | $1.65 | 204,381 | $74.10 M |
| 02/24/2025 | $1.80 | $1.66 (-7.78%) | $1.86 | $1.65 | 415,604 | $73.66 M |
| 02/21/2025 | $1.90 | $1.84 (-3.16%) | $2.08 | $1.82 | 728,400 | $81.65 M |
| 02/20/2025 | $1.80 | $1.88 (4.44%) | $1.90 | $1.80 | 144,800 | $83.42 M |
| 02/19/2025 | $1.80 | $1.80 (0%) | $1.85 | $1.80 | 113,454 | $79.87 M |
| 02/18/2025 | $1.88 | $1.85 (-1.6%) | $1.92 | $1.85 | 148,000 | $82.09 M |
| 02/14/2025 | $1.87 | $1.92 (2.67%) | $1.93 | $1.87 | 168,394 | $85.20 M |
| 02/13/2025 | $1.92 | $1.87 (-2.6%) | $1.92 | $1.82 | 174,488 | $82.98 M |
| 02/12/2025 | $1.80 | $1.92 (6.67%) | $1.95 | $1.77 | 240,543 | $85.20 M |
| 02/11/2025 | $1.71 | $1.75 (2.34%) | $1.83 | $1.70 | 166,400 | $77.65 M |
| 02/10/2025 | $1.84 | $1.71 (-7.07%) | $1.84 | $1.71 | 195,648 | $75.88 M |
| 02/07/2025 | $1.83 | $1.80 (-1.64%) | $1.84 | $1.74 | 304,077 | $79.87 M |
| 02/06/2025 | $1.69 | $1.77 (4.73%) | $1.86 | $1.69 | 617,914 | $78.54 M |
| 02/05/2025 | $1.61 | $1.65 (2.48%) | $1.74 | $1.61 | 352,213 | $73.22 M |
| 02/04/2025 | $1.43 | $1.56 (9.09%) | $1.73 | $1.42 | 641,939 | $69.22 M |
| 02/03/2025 | $1.39 | $1.35 (-2.88%) | $1.41 | $1.32 | 214,880 | $59.90 M |
| 01/31/2025 | $1.51 | $1.47 (-2.65%) | $1.56 | $1.47 | 290,847 | $65.23 M |
| 01/30/2025 | $1.66 | $1.52 (-8.43%) | $1.70 | $1.52 | 327,700 | $67.45 M |
| 01/29/2025 | $1.74 | $1.65 (-5.17%) | $1.74 | $1.64 | 192,900 | $73.22 M |
| 01/28/2025 | $1.75 | $1.70 (-2.86%) | $1.75 | $1.70 | 152,100 | $75.43 M |
| 01/27/2025 | $1.67 | $1.62 (-2.99%) | $1.74 | $1.62 | 263,735 | $71.88 M |
| 01/24/2025 | $1.91 | $1.83 (-4.19%) | $2.03 | $1.83 | 435,113 | $81.20 M |
| 01/23/2025 | $1.83 | $1.84 (0.55%) | $1.95 | $1.77 | 450,354 | $81.65 M |
| 01/22/2025 | $1.70 | $1.81 (6.47%) | $1.90 | $1.62 | 600,140 | $80.32 M |
| 01/21/2025 | $1.71 | $1.66 (-2.92%) | $1.77 | $1.65 | 617,236 | $73.66 M |
| 01/17/2025 | $2.05 | $1.62 (-20.98%) | $2.05 | $1.62 | 3.41 M | $71.88 M |
| 01/16/2025 | $1.75 | $1.68 (-4%) | $1.90 | $1.68 | 187,316 | $74.55 M |
| 01/15/2025 | $1.71 | $1.80 (5.26%) | $1.92 | $1.69 | 352,106 | $79.87 M |
| 01/14/2025 | $1.60 | $1.61 (0.63%) | $1.80 | $1.60 | 352,041 | $71.44 M |
| 01/13/2025 | $1.62 | $1.60 (-1.23%) | $1.75 | $1.60 | 313,552 | $71.00 M |
| 01/10/2025 | $1.70 | $1.70 (0%) | $1.95 | $1.68 | 352,800 | $75.43 M |
| 01/08/2025 | $2.09 | $1.79 (-14.35%) | $2.09 | $1.79 | 548,119 | $79.43 M |
| 01/07/2025 | $2.23 | $2.07 (-7.17%) | $2.24 | $1.86 | 783,700 | $91.85 M |
| 01/06/2025 | $2.16 | $2.20 (1.85%) | $2.29 | $2.14 | 792,837 | $97.62 M |
| 01/03/2025 | $2.35 | $2.27 (-3.4%) | $2.35 | $2.14 | 706,830 | $100.73 M |
| 01/02/2025 | $2.75 | $2.39 (-13.09%) | $2.75 | $2.31 | 941,900 | $106.05 M |
| 12/31/2024 | $2.35 | $2.89 (22.98%) | $2.89 | $2.10 | 1.97 M | $128.24 M |
| 12/30/2024 | $2.31 | $2.49 (7.79%) | $2.82 | $2.30 | 3.19 M | $110.49 M |
| 12/27/2024 | $3.25 | $2.54 (-21.85%) | $3.29 | $2.50 | 8.42 M | $112.71 M |
| 12/26/2024 | $1.92 | $3.58 (86.46%) | $4.49 | $1.76 | 130.88 M | $158.86 M |
| 12/24/2024 | $1.31 | $1.37 (4.58%) | $1.47 | $1.25 | 565,400 | $60.79 M |
| 12/23/2024 | $1.30 | $1.25 (-3.85%) | $1.37 | $1.18 | 214,223 | $55.47 M |
| 12/20/2024 | $1.41 | $1.22 (-13.48%) | $1.45 | $1.12 | 552,049 | $54.14 M |
| 12/19/2024 | $1.22 | $1.46 (19.67%) | $1.50 | $1.13 | 1.33 M | $64.78 M |
| 12/18/2024 | $1.16 | $1.12 (-3.45%) | $1.20 | $1.12 | 78,854 | $49.70 M |
| 12/17/2024 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.14 | 36,500 | $51.47 M |
| 12/16/2024 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.16 | 29,000 | $52.36 M |
| 12/13/2024 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.16 | 20,300 | $52.36 M |
| 12/12/2024 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.16 | 36,733 | $53.25 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.
