5 DAY PERFORMANCE
-13.08%
1 MONTH PERFORMANCE
+13.53%
3 MONTH PERFORMANCE
-16.60%
6 MONTH PERFORMANCE
-42.44%
YEAR-TO-DATE PERFORMANCE
-30.15%
1 YEAR PERFORMANCE
-59.94%
ReposiTrak Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.10 | $9.88 (-2.18%) | $10.10 | $9.78 | 69.16 K | $180.32 M |
| 05/05/2026 | $9.98 | $10.17 (1.9%) | $10.54 | $9.98 | 115.30 K | $185.80 M |
| 05/04/2026 | $9.94 | $9.97 (0.3%) | $10.44 | $9.92 | 246.95 K | $182.14 M |
| 05/01/2026 | $9.99 | $9.94 (-0.5%) | $10.15 | $9.52 | 234.94 K | $181.59 M |
| 04/30/2026 | $10.06 | $9.78 (-2.78%) | $10.30 | $9.61 | 428.91 K | $178.67 M |
| 04/29/2026 | $8.79 | $8.87 (0.91%) | $9.35 | $8.65 | 245.81 K | $162.05 M |
| 04/28/2026 | $9.11 | $8.68 (-4.72%) | $9.24 | $8.66 | 258.97 K | $158.57 M |
| 04/27/2026 | $9.69 | $8.95 (-7.64%) | $9.77 | $8.75 | 725.28 K | $163.51 M |
| 04/24/2026 | $7.50 | $8.12 (8.27%) | $8.42 | $7.36 | 437.91 K | $148.34 M |
| 04/23/2026 | $8.02 | $7.55 (-5.86%) | $8.14 | $7.53 | 64.60 K | $137.93 M |
| 04/22/2026 | $8.08 | $8.13 (0.62%) | $8.32 | $7.99 | 48.00 K | $148.53 M |
| 04/21/2026 | $8.39 | $8.01 (-4.53%) | $8.63 | $7.93 | 91.10 K | $146.33 M |
| 04/20/2026 | $8.07 | $8.27 (2.48%) | $8.31 | $8.07 | 76.61 K | $151.08 M |
| 04/17/2026 | $7.95 | $8.14 (2.39%) | $8.18 | $7.91 | 94.31 K | $148.71 M |
| 04/16/2026 | $8.07 | $7.85 (-2.73%) | $8.18 | $7.83 | 54.40 K | $143.41 M |
| 04/15/2026 | $7.66 | $7.99 (4.31%) | $8.02 | $7.61 | 78.15 K | $145.97 M |
| 04/14/2026 | $7.70 | $7.63 (-0.91%) | $8.05 | $7.54 | 83.70 K | $139.39 M |
| 04/13/2026 | $7.17 | $7.66 (6.83%) | $7.70 | $7.17 | 140.20 K | $139.94 M |
| 04/10/2026 | $7.27 | $7.16 (-1.51%) | $7.32 | $7.07 | 113.43 K | $130.81 M |
| 04/09/2026 | $7.20 | $7.32 (1.67%) | $7.32 | $6.95 | 131.12 K | $133.73 M |
| 04/08/2026 | $7.75 | $7.29 (-5.94%) | $7.84 | $7.29 | 106.90 K | $133.18 M |
| 04/07/2026 | $7.67 | $7.52 (-1.96%) | $7.74 | $7.45 | 69.23 K | $137.38 M |
| 04/06/2026 | $7.51 | $7.61 (1.33%) | $7.72 | $7.41 | 139.15 K | $139.03 M |
| 04/02/2026 | $7.44 | $7.56 (1.61%) | $7.64 | $7.33 | 104.60 K | $138.11 M |
| 04/01/2026 | $7.63 | $7.50 (-1.7%) | $7.70 | $7.40 | 106.90 K | $137.02 M |
| 03/31/2026 | $7.48 | $7.60 (1.6%) | $7.61 | $7.24 | 182.14 K | $138.84 M |
| 03/30/2026 | $7.15 | $7.44 (4.06%) | $7.44 | $7.11 | 218.24 K | $135.92 M |
| 03/27/2026 | $7.15 | $7.15 (0%) | $7.19 | $6.94 | 158.10 K | $130.62 M |
| 03/26/2026 | $7.63 | $7.33 (-3.93%) | $7.73 | $7.28 | 89.14 K | $133.91 M |
| 03/25/2026 | $7.70 | $7.53 (-2.21%) | $7.78 | $7.41 | 97.41 K | $137.57 M |
| 03/24/2026 | $8.01 | $7.58 (-5.37%) | $8.15 | $7.50 | 143.60 K | $138.48 M |
| 03/23/2026 | $8.12 | $8.07 (-0.62%) | $8.21 | $7.93 | 149.84 K | $147.43 M |
| 03/20/2026 | $7.89 | $8.04 (1.9%) | $8.04 | $7.76 | 292.68 K | $146.88 M |
| 03/19/2026 | $7.83 | $7.90 (0.89%) | $8.02 | $7.76 | 93.07 K | $144.33 M |
| 03/18/2026 | $8.03 | $7.95 (-1%) | $8.25 | $7.84 | 126.60 K | $145.24 M |
| 03/17/2026 | $7.96 | $8.05 (1.13%) | $8.22 | $7.95 | 179.00 K | $147.07 M |
| 03/16/2026 | $7.87 | $8.02 (1.91%) | $8.20 | $7.87 | 98.81 K | $146.52 M |
| 03/13/2026 | $8.00 | $7.91 (-1.12%) | $8.02 | $7.80 | 140.38 K | $144.51 M |
| 03/12/2026 | $8.15 | $8.00 (-1.84%) | $8.24 | $7.88 | 134.00 K | $146.15 M |
| 03/11/2026 | $8.39 | $8.19 (-2.38%) | $8.46 | $8.09 | 107.65 K | $149.62 M |
| 03/10/2026 | $8.60 | $8.39 (-2.44%) | $8.60 | $8.21 | 92.80 K | $153.28 M |
| 03/09/2026 | $8.51 | $8.67 (1.88%) | $8.67 | $8.20 | 151.40 K | $158.39 M |
| 03/06/2026 | $8.83 | $8.60 (-2.6%) | $8.92 | $8.55 | 116.30 K | $157.11 M |
| 03/05/2026 | $8.71 | $8.96 (2.87%) | $8.96 | $8.55 | 207.83 K | $163.69 M |
| 03/04/2026 | $8.60 | $8.72 (1.4%) | $8.84 | $8.46 | 214.60 K | $159.31 M |
| 03/03/2026 | $8.50 | $8.54 (0.47%) | $8.61 | $8.16 | 273.22 K | $156.02 M |
| 03/02/2026 | $8.54 | $8.65 (1.29%) | $8.83 | $8.54 | 92.80 K | $158.03 M |
| 02/27/2026 | $8.85 | $8.70 (-1.69%) | $9.02 | $8.66 | 81.53 K | $158.94 M |
| 02/26/2026 | $8.60 | $8.87 (3.14%) | $8.94 | $8.53 | 467.60 K | $162.05 M |
| 02/25/2026 | $8.44 | $8.52 (0.95%) | $8.52 | $8.11 | 225.05 K | $155.65 M |
| 02/24/2026 | $8.35 | $8.38 (0.36%) | $8.52 | $8.35 | 110.60 K | $153.09 M |
| 02/23/2026 | $8.65 | $8.38 (-3.12%) | $8.66 | $8.37 | 142.80 K | $153.09 M |
| 02/20/2026 | $8.95 | $8.76 (-2.12%) | $9.00 | $8.69 | 116.40 K | $160.04 M |
| 02/19/2026 | $9.06 | $8.99 (-0.77%) | $9.17 | $8.87 | 125.60 K | $164.24 M |
| 02/18/2026 | $9.90 | $9.20 (-7.07%) | $10.09 | $8.93 | 180.55 K | $168.07 M |
| 02/17/2026 | $10.29 | $10.09 (-1.94%) | $10.46 | $10.04 | 89.33 K | $184.33 M |
| 02/13/2026 | $10.36 | $10.29 (-0.68%) | $10.49 | $10.22 | 42.21 K | $188.18 M |
| 02/12/2026 | $10.40 | $10.27 (-1.25%) | $10.53 | $9.90 | 76.32 K | $187.82 M |
| 02/11/2026 | $10.69 | $10.32 (-3.46%) | $10.75 | $10.26 | 57.90 K | $188.73 M |
| 02/10/2026 | $10.45 | $10.63 (1.72%) | $10.74 | $10.45 | 80.80 K | $194.40 M |
| 02/09/2026 | $10.35 | $10.44 (0.87%) | $10.64 | $10.26 | 71.00 K | $190.93 M |
| 02/06/2026 | $10.26 | $10.36 (0.97%) | $10.58 | $10.24 | 59.20 K | $189.46 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.
