5 DAY PERFORMANCE
+9.69%
1 MONTH PERFORMANCE
-0.90%
3 MONTH PERFORMANCE
-14.40%
6 MONTH PERFORMANCE
-32.28%
YEAR-TO-DATE PERFORMANCE
-32.74%
1 YEAR PERFORMANCE
-35.59%
ReposiTrak, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.49 | $13.54 (0.37%) | $13.64 | $13.12 | 41.20 K | $247.62 M |
| 12/04/2025 | $13.70 | $13.53 (-1.24%) | $14.11 | $13.46 | 56.90 K | $247.44 M |
| 12/03/2025 | $12.92 | $13.57 (5.03%) | $13.95 | $12.75 | 125.94 K | $248.17 M |
| 12/02/2025 | $12.85 | $12.92 (0.54%) | $13.20 | $12.78 | 28.22 K | $236.28 M |
| 12/01/2025 | $13.31 | $12.87 (-3.31%) | $13.49 | $12.84 | 48.23 K | $235.37 M |
| 11/28/2025 | $13.40 | $13.48 (0.6%) | $13.50 | $13.19 | 34.81 K | $246.52 M |
| 11/26/2025 | $12.99 | $13.40 (3.16%) | $13.42 | $12.91 | 65.90 K | $245.06 M |
| 11/25/2025 | $13.03 | $13.15 (0.92%) | $13.32 | $13.00 | 78.50 K | $240.49 M |
| 11/24/2025 | $13.74 | $12.99 (-5.46%) | $13.78 | $12.90 | 90.57 K | $237.56 M |
| 11/21/2025 | $13.37 | $13.70 (2.47%) | $13.96 | $13.04 | 92.24 K | $250.55 M |
| 11/20/2025 | $14.00 | $13.34 (-4.71%) | $14.05 | $13.15 | 114.00 K | $243.96 M |
| 11/19/2025 | $14.01 | $13.95 (-0.43%) | $14.16 | $13.82 | 66.60 K | $255.12 M |
| 11/18/2025 | $14.55 | $14.10 (-3.09%) | $14.55 | $13.95 | 89.10 K | $257.86 M |
| 11/17/2025 | $15.00 | $14.55 (-3%) | $15.10 | $14.00 | 132.33 K | $266.09 M |
| 11/14/2025 | $15.00 | $15.04 (0.27%) | $15.42 | $14.68 | 71.20 K | $275.05 M |
| 11/13/2025 | $14.88 | $15.00 (0.81%) | $15.17 | $14.88 | 63.83 K | $274.32 M |
| 11/12/2025 | $15.03 | $15.05 (0.13%) | $15.44 | $14.99 | 44.80 K | $275.23 M |
| 11/11/2025 | $15.07 | $15.01 (-0.4%) | $15.16 | $14.97 | 35.44 K | $274.50 M |
| 11/10/2025 | $15.06 | $15.00 (-0.4%) | $15.31 | $14.90 | 36.30 K | $274.32 M |
| 11/07/2025 | $14.95 | $15.02 (0.47%) | $15.05 | $14.17 | 46.42 K | $274.30 M |
| 11/06/2025 | $15.35 | $15.01 (-2.21%) | $15.36 | $14.90 | 42.60 K | $274.11 M |
| 11/05/2025 | $15.00 | $15.33 (2.2%) | $15.35 | $14.86 | 30.55 K | $279.96 M |
| 11/04/2025 | $15.00 | $15.02 (0.13%) | $15.08 | $14.75 | 61.32 K | $274.30 M |
| 11/03/2025 | $14.92 | $15.02 (0.67%) | $15.13 | $14.83 | 33.93 K | $274.30 M |
| 10/31/2025 | $14.91 | $15.01 (0.67%) | $15.23 | $14.87 | 46.50 K | $274.11 M |
| 10/30/2025 | $14.87 | $15.06 (1.28%) | $15.25 | $14.35 | 31.64 K | $275.03 M |
| 10/29/2025 | $15.41 | $15.04 (-2.4%) | $15.46 | $14.96 | 46.10 K | $274.66 M |
| 10/28/2025 | $15.23 | $15.46 (1.51%) | $15.47 | $15.03 | 40.00 K | $282.33 M |
| 10/27/2025 | $15.75 | $15.24 (-3.24%) | $15.80 | $15.19 | 36.23 K | $278.31 M |
| 10/24/2025 | $15.65 | $15.67 (0.13%) | $15.73 | $15.58 | 40.30 K | $286.17 M |
| 10/23/2025 | $15.10 | $15.52 (2.78%) | $15.66 | $15.10 | 40.90 K | $283.43 M |
| 10/22/2025 | $15.16 | $15.17 (0.07%) | $15.41 | $15.00 | 41.13 K | $277.03 M |
| 10/21/2025 | $15.18 | $15.04 (-0.92%) | $15.44 | $14.88 | 45.10 K | $274.66 M |
| 10/20/2025 | $14.78 | $15.21 (2.91%) | $15.28 | $14.68 | 51.90 K | $277.77 M |
| 10/17/2025 | $14.10 | $14.66 (3.97%) | $14.82 | $14.10 | 78.34 K | $267.72 M |
| 10/16/2025 | $14.32 | $14.28 (-0.28%) | $14.43 | $14.08 | 66.10 K | $260.78 M |
| 10/15/2025 | $14.42 | $14.30 (-0.83%) | $14.67 | $14.19 | 77.69 K | $261.15 M |
| 10/14/2025 | $14.46 | $14.44 (-0.14%) | $14.71 | $14.29 | 54.41 K | $263.70 M |
| 10/13/2025 | $14.50 | $14.73 (1.59%) | $14.88 | $14.45 | 59.00 K | $269.00 M |
| 10/10/2025 | $15.08 | $14.29 (-5.24%) | $15.43 | $14.21 | 36.16 K | $260.96 M |
| 10/09/2025 | $14.92 | $15.08 (1.07%) | $15.55 | $14.82 | 90.70 K | $275.39 M |
| 10/08/2025 | $14.86 | $14.85 (-0.07%) | $15.09 | $14.43 | 53.20 K | $271.19 M |
| 10/07/2025 | $14.60 | $15.19 (4.04%) | $15.32 | $14.15 | 187.70 K | $277.40 M |
| 10/06/2025 | $14.87 | $14.61 (-1.75%) | $14.92 | $14.35 | 130.60 K | $266.81 M |
| 10/03/2025 | $15.57 | $14.92 (-4.17%) | $15.72 | $14.79 | 84.85 K | $272.47 M |
| 10/02/2025 | $15.88 | $15.46 (-2.64%) | $15.88 | $15.28 | 32.95 K | $282.33 M |
| 10/01/2025 | $14.58 | $15.70 (7.68%) | $16.11 | $14.57 | 178.14 K | $286.71 M |
| 09/30/2025 | $15.60 | $14.82 (-5%) | $16.60 | $13.87 | 167.84 K | $270.64 M |
| 09/29/2025 | $16.99 | $16.56 (-2.53%) | $17.18 | $16.52 | 92.70 K | $302.42 M |
| 09/26/2025 | $16.98 | $16.93 (-0.29%) | $17.32 | $16.91 | 26.30 K | $309.18 M |
| 09/25/2025 | $17.43 | $17.02 (-2.35%) | $17.43 | $16.92 | 21.12 K | $310.68 M |
| 09/24/2025 | $17.32 | $17.52 (1.15%) | $17.55 | $17.24 | 34.40 K | $319.81 M |
| 09/23/2025 | $17.46 | $17.32 (-0.8%) | $17.68 | $17.14 | 48.30 K | $316.16 M |
| 09/22/2025 | $17.53 | $17.45 (-0.46%) | $17.82 | $17.19 | 46.20 K | $318.53 M |
| 09/19/2025 | $17.84 | $17.63 (-1.18%) | $18.05 | $17.23 | 87.70 K | $321.82 M |
| 09/18/2025 | $17.23 | $17.80 (3.31%) | $17.81 | $16.74 | 50.20 K | $324.92 M |
| 09/17/2025 | $17.07 | $17.13 (0.35%) | $17.67 | $17.01 | 44.54 K | $312.69 M |
| 09/16/2025 | $16.99 | $16.98 (-0.06%) | $17.06 | $16.86 | 29.88 K | $309.95 M |
| 09/15/2025 | $16.89 | $17.08 (1.12%) | $17.09 | $16.89 | 46.74 K | $311.78 M |
| 09/12/2025 | $17.25 | $17.02 (-1.33%) | $17.26 | $16.98 | 33.90 K | $310.68 M |
| 09/11/2025 | $16.85 | $17.20 (2.08%) | $17.39 | $16.85 | 40.82 K | $313.97 M |
| 09/10/2025 | $16.96 | $16.72 (-1.42%) | $17.07 | $16.31 | 57.52 K | $305.21 M |
| 09/09/2025 | $17.38 | $17.00 (-2.19%) | $17.38 | $16.88 | 38.65 K | $310.32 M |
| 09/08/2025 | $17.11 | $17.39 (1.64%) | $17.40 | $17.00 | 66.65 K | $317.44 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.
