5 DAY PERFORMANCE
+22.73%
1 MONTH PERFORMANCE
+6.93%
3 MONTH PERFORMANCE
+0.35%
6 MONTH PERFORMANCE
-15.04%
YEAR-TO-DATE PERFORMANCE
-30.15%
1 YEAR PERFORMANCE
-43.64%
ReposiTrak Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.31 | $6.86 (-6.16%) | $7.41 | $6.84 | 51.51 K | |
| 11/04/2026 | $6.96 | $7.29 (4.74%) | $7.47 | $6.93 | 107.31 K | $132.60 M |
| 11/03/2026 | $7.03 | $6.88 (-2.13%) | $7.09 | $6.88 | 127.51 K | $125.14 M |
| 11/02/2026 | $7.09 | $7.02 (-0.99%) | $7.27 | $7.02 | 79.92 K | $127.69 M |
| 10/30/2026 | $7.14 | $7.04 (-1.4%) | $7.26 | $7.03 | 111.15 K | $128.05 M |
| 10/29/2026 | $7.24 | $7.13 (-1.52%) | $7.29 | $6.95 | 121.23 K | $129.69 M |
| 10/28/2026 | $7.15 | $7.21 (0.84%) | $7.35 | $7.11 | 61.30 K | $131.14 M |
| 10/27/2026 | $7.28 | $7.22 (-0.82%) | $7.44 | $7.04 | 142.04 K | $131.33 M |
| 10/26/2026 | $7.38 | $7.21 (-2.3%) | $7.38 | $7.21 | 63.90 K | $131.14 M |
| 10/23/2026 | $7.31 | $7.32 (0.14%) | $7.35 | $7.21 | 50.41 K | $133.14 M |
| 10/22/2026 | $7.33 | $7.39 (0.82%) | $7.40 | $7.24 | 56.80 K | $134.42 M |
| 10/21/2026 | $7.26 | $7.23 (-0.41%) | $7.33 | $7.20 | 46.94 K | $131.51 M |
| 10/20/2026 | $7.25 | $7.26 (0.14%) | $7.41 | $7.23 | 79.20 K | $132.05 M |
| 10/19/2026 | $7.14 | $7.20 (0.84%) | $7.34 | $7.05 | 80.45 K | $130.96 M |
| 10/16/2026 | $7.48 | $7.20 (-3.74%) | $7.48 | $7.06 | 79.93 K | $130.96 M |
| 10/15/2026 | $7.37 | $7.42 (0.68%) | $7.55 | $7.31 | 70.93 K | $134.96 M |
| 10/14/2026 | $7.55 | $7.29 (-3.44%) | $7.58 | $7.26 | 91.20 K | $132.60 M |
| 10/13/2026 | $7.69 | $7.66 (-0.39%) | $7.73 | $7.61 | 65.94 K | $139.33 M |
| 10/12/2026 | $7.81 | $7.63 (-2.3%) | $7.88 | $7.61 | 46.40 K | $138.78 M |
| 10/09/2026 | $7.81 | $7.86 (0.64%) | $7.86 | $7.63 | 67.44 K | $142.97 M |
| 10/08/2026 | $7.81 | $7.81 (0%) | $7.85 | $7.65 | 67.30 K | $142.06 M |
| 10/07/2026 | $7.93 | $7.84 (-1.13%) | $7.93 | $7.76 | 58.21 K | $142.60 M |
| 10/06/2026 | $8.12 | $8.01 (-1.35%) | $8.15 | $7.83 | 100.55 K | $145.70 M |
| 10/05/2026 | $8.01 | $8.08 (0.87%) | $8.16 | $8.01 | 70.00 K | $146.97 M |
| 10/02/2026 | $8.37 | $8.09 (-3.35%) | $8.43 | $7.96 | 43.10 K | $147.15 M |
| 10/01/2026 | $8.40 | $8.35 (-0.6%) | $8.47 | $8.18 | 113.35 K | $151.88 M |
| 09/30/2026 | $8.16 | $8.37 (2.57%) | $8.40 | $8.07 | 149.35 K | $152.24 M |
| 09/29/2026 | $7.80 | $8.16 (4.62%) | $8.16 | $7.66 | 99.30 K | $148.42 M |
| 09/28/2026 | $8.23 | $8.20 (-0.36%) | $8.30 | $8.09 | 72.19 K | $149.15 M |
| 09/25/2026 | $8.22 | $8.23 (0.12%) | $8.34 | $8.14 | 65.08 K | $149.83 M |
| 09/24/2026 | $8.12 | $8.27 (1.85%) | $8.28 | $8.01 | 68.45 K | $150.56 M |
| 09/23/2026 | $8.14 | $8.18 (0.49%) | $8.24 | $8.05 | 52.30 K | $148.92 M |
| 09/22/2026 | $8.32 | $8.22 (-1.2%) | $8.38 | $8.20 | 53.60 K | $149.65 M |
| 09/21/2026 | $8.26 | $8.25 (-0.12%) | $8.37 | $8.11 | 78.15 K | $150.19 M |
| 09/18/2026 | $8.53 | $8.19 (-3.99%) | $8.53 | $8.03 | 133.30 K | $149.10 M |
| 09/17/2026 | $8.34 | $8.49 (1.8%) | $8.59 | $8.32 | 99.55 K | $154.56 M |
| 09/16/2026 | $8.15 | $8.24 (1.1%) | $8.32 | $8.06 | 64.74 K | $150.01 M |
| 09/15/2026 | $8.30 | $8.20 (-1.2%) | $8.31 | $8.07 | 85.90 K | $149.28 M |
| 09/14/2026 | $8.07 | $8.31 (2.97%) | $8.54 | $8.07 | 113.25 K | $151.28 M |
| 09/11/2026 | $7.81 | $8.00 (2.43%) | $8.06 | $7.78 | 68.30 K | $145.64 M |
| 09/10/2026 | $7.81 | $7.89 (1.02%) | $7.96 | $7.62 | 136.23 K | $143.64 M |
| 09/09/2026 | $7.75 | $7.87 (1.55%) | $8.03 | $7.75 | 186.20 K | $143.27 M |
| 09/08/2026 | $7.89 | $7.81 (-1.01%) | $7.95 | $7.75 | 79.04 K | $142.18 M |
| 09/04/2026 | $7.84 | $7.92 (1.02%) | $7.97 | $7.80 | 46.90 K | $144.18 M |
| 09/03/2026 | $8.01 | $7.91 (-1.25%) | $8.05 | $7.86 | 92.74 K | $144.00 M |
| 09/02/2026 | $7.92 | $7.90 (-0.25%) | $7.98 | $7.75 | 55.10 K | $143.82 M |
| 09/01/2026 | $7.95 | $7.93 (-0.25%) | $8.10 | $7.86 | 52.30 K | $144.37 M |
| 08/31/2026 | $8.20 | $8.01 (-2.32%) | $8.35 | $7.87 | 112.40 K | $145.82 M |
| 08/28/2026 | $7.94 | $8.30 (4.53%) | $8.34 | $7.79 | 200.00 K | $151.10 M |
| 08/27/2026 | $7.87 | $7.95 (1.02%) | $8.18 | $7.75 | 71.25 K | $144.73 M |
| 08/26/2026 | $8.07 | $7.85 (-2.73%) | $8.10 | $7.72 | 59.90 K | $142.91 M |
| 08/25/2026 | $7.87 | $8.09 (2.8%) | $8.38 | $7.37 | 287.40 K | $147.28 M |
| 08/24/2026 | $8.06 | $7.97 (-1.12%) | $8.09 | $7.83 | 48.20 K | $145.09 M |
| 08/21/2026 | $7.98 | $8.00 (0.25%) | $8.33 | $7.72 | 35.95 K | $145.64 M |
| 08/20/2026 | $8.14 | $7.98 (-1.97%) | $8.37 | $7.80 | 58.50 K | $145.28 M |
| 08/19/2026 | $8.14 | $8.14 (0%) | $8.36 | $8.08 | 51.50 K | $148.19 M |
| 08/18/2026 | $8.23 | $8.12 (-1.34%) | $8.41 | $8.08 | 36.24 K | $147.82 M |
| 08/17/2026 | $8.40 | $8.11 (-3.45%) | $8.52 | $8.05 | 77.40 K | $147.64 M |
| 08/14/2026 | $8.75 | $8.52 (-2.63%) | $8.75 | $8.32 | 46.51 K | $155.11 M |
| 08/13/2026 | $8.47 | $8.67 (2.36%) | $8.70 | $8.26 | 42.37 K | $157.84 M |
| 08/12/2026 | $8.46 | $8.39 (-0.83%) | $8.59 | $8.25 | 55.60 K | $152.74 M |
| 08/11/2026 | $8.45 | $8.57 (1.42%) | $8.67 | $8.45 | 36.23 K | $156.02 M |
| 08/10/2026 | $8.65 | $8.44 (-2.43%) | $8.80 | $8.40 | 49.60 K | $153.65 M |
| 08/07/2026 | $8.57 | $8.74 (1.98%) | $8.83 | $8.51 | 41.71 K | $159.11 M |
| 08/06/2026 | $8.72 | $8.67 (-0.57%) | $8.73 | $8.43 | 34.71 K | $157.84 M |
| 08/05/2026 | $8.84 | $8.61 (-2.6%) | $8.84 | $8.34 | 61.13 K | $156.75 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.
