5 DAY PERFORMANCE
-6.59%
1 MONTH PERFORMANCE
-14.54%
3 MONTH PERFORMANCE
+7.06%
6 MONTH PERFORMANCE
-35.14%
YEAR-TO-DATE PERFORMANCE
-30.15%
1 YEAR PERFORMANCE
-57.38%
ReposiTrak Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $9.15 | $8.96 (-2.08%) | $9.24 | $8.86 | 56.04 K | $163.12 M |
| 06/18/2026 | $9.24 | $9.25 (0.11%) | $9.32 | $9.14 | 76.90 K | $168.40 M |
| 06/17/2026 | $9.39 | $9.24 (-1.6%) | $9.59 | $9.17 | 42.40 K | $168.21 M |
| 06/16/2026 | $9.79 | $9.37 (-4.29%) | $9.90 | $9.30 | 146.24 K | $170.58 M |
| 06/15/2026 | $9.46 | $9.68 (2.33%) | $10.02 | $9.42 | 81.00 K | $176.22 M |
| 06/12/2026 | $9.59 | $9.41 (-1.88%) | $9.69 | $9.33 | 84.80 K | $171.31 M |
| 06/11/2026 | $9.93 | $9.71 (-2.22%) | $10.00 | $9.52 | 92.71 K | $176.77 M |
| 06/10/2026 | $9.84 | $9.92 (0.81%) | $10.23 | $9.84 | 60.40 K | $180.59 M |
| 06/09/2026 | $9.88 | $9.97 (0.91%) | $10.49 | $9.85 | 43.42 K | $181.50 M |
| 06/08/2026 | $10.00 | $10.03 (0.3%) | $10.19 | $9.98 | 45.64 K | $182.60 M |
| 06/05/2026 | $10.10 | $10.06 (-0.4%) | $10.25 | $9.91 | 64.38 K | $183.14 M |
| 06/04/2026 | $10.26 | $10.09 (-1.66%) | $10.49 | $10.08 | 45.21 K | $183.69 M |
| 06/03/2026 | $10.30 | $10.10 (-1.94%) | $10.45 | $9.90 | 93.91 K | $183.87 M |
| 06/02/2026 | $10.56 | $10.46 (-0.95%) | $10.67 | $10.32 | 47.70 K | $190.42 M |
| 06/01/2026 | $10.26 | $10.52 (2.53%) | $10.55 | $10.15 | 77.12 K | $191.52 M |
| 05/29/2026 | $10.48 | $10.33 (-1.43%) | $10.67 | $10.31 | 80.10 K | $188.06 M |
| 05/28/2026 | $10.21 | $10.56 (3.43%) | $10.68 | $10.18 | 78.80 K | $192.24 M |
| 05/27/2026 | $10.10 | $10.32 (2.18%) | $10.48 | $10.05 | 76.20 K | $187.88 M |
| 05/26/2026 | $10.13 | $10.13 (0%) | $10.40 | $9.91 | 62.53 K | $184.42 M |
| 05/22/2026 | $9.99 | $10.11 (1.2%) | $10.29 | $9.99 | 61.30 K | $184.05 M |
| 05/21/2026 | $9.55 | $9.99 (4.61%) | $10.03 | $9.45 | 89.32 K | $181.87 M |
| 05/20/2026 | $9.77 | $9.73 (-0.41%) | $9.99 | $9.62 | 90.22 K | $177.13 M |
| 05/19/2026 | $10.00 | $9.85 (-1.5%) | $10.19 | $9.81 | 73.60 K | $179.32 M |
| 05/18/2026 | $9.60 | $9.94 (3.54%) | $10.05 | $9.53 | 112.03 K | $180.96 M |
| 05/15/2026 | $9.27 | $9.70 (4.64%) | $10.02 | $9.12 | 206.71 K | $176.59 M |
| 05/14/2026 | $9.11 | $9.10 (-0.11%) | $9.25 | $8.95 | 130.40 K | $165.67 M |
| 05/13/2026 | $9.21 | $9.02 (-2.06%) | $9.24 | $8.94 | 122.00 K | $164.21 M |
| 05/12/2026 | $9.69 | $9.34 (-3.61%) | $9.71 | $9.22 | 137.20 K | $170.03 M |
| 05/11/2026 | $10.16 | $9.81 (-3.44%) | $10.20 | $9.62 | 108.46 K | $178.59 M |
| 05/08/2026 | $10.03 | $10.23 (1.99%) | $10.26 | $9.80 | 117.34 K | $186.24 M |
| 05/07/2026 | $9.89 | $10.15 (2.63%) | $10.35 | $9.89 | 122.06 K | $184.78 M |
| 05/06/2026 | $10.10 | $9.72 (-3.76%) | $10.10 | $9.52 | 140.24 K | $176.95 M |
| 05/05/2026 | $9.98 | $10.17 (1.9%) | $10.54 | $9.98 | 115.30 K | $185.14 M |
| 05/04/2026 | $9.94 | $9.97 (0.3%) | $10.44 | $9.92 | 246.95 K | $181.50 M |
| 05/01/2026 | $9.99 | $9.94 (-0.5%) | $10.15 | $9.52 | 234.94 K | $180.96 M |
| 04/30/2026 | $10.06 | $9.78 (-2.78%) | $10.30 | $9.61 | 428.91 K | $178.04 M |
| 04/29/2026 | $8.79 | $8.87 (0.91%) | $9.35 | $8.65 | 245.81 K | $161.48 M |
| 04/28/2026 | $9.11 | $8.68 (-4.72%) | $9.24 | $8.66 | 258.97 K | $158.02 M |
| 04/27/2026 | $9.69 | $8.95 (-7.64%) | $9.77 | $8.75 | 725.28 K | $162.93 M |
| 04/24/2026 | $7.50 | $8.12 (8.27%) | $8.42 | $7.36 | 437.91 K | $147.82 M |
| 04/23/2026 | $8.02 | $7.55 (-5.86%) | $8.14 | $7.53 | 64.60 K | $137.45 M |
| 04/22/2026 | $8.08 | $8.13 (0.62%) | $8.32 | $7.99 | 48.00 K | $148.01 M |
| 04/21/2026 | $8.39 | $8.01 (-4.53%) | $8.63 | $7.93 | 91.10 K | $145.82 M |
| 04/20/2026 | $8.07 | $8.27 (2.48%) | $8.31 | $8.07 | 76.61 K | $150.56 M |
| 04/17/2026 | $7.95 | $8.14 (2.39%) | $8.18 | $7.91 | 94.31 K | $148.19 M |
| 04/16/2026 | $8.07 | $7.85 (-2.73%) | $8.18 | $7.83 | 54.40 K | $142.91 M |
| 04/15/2026 | $7.66 | $7.99 (4.31%) | $8.02 | $7.61 | 78.15 K | $145.46 M |
| 04/14/2026 | $7.70 | $7.63 (-0.91%) | $8.05 | $7.54 | 83.70 K | $138.90 M |
| 04/13/2026 | $7.17 | $7.66 (6.83%) | $7.70 | $7.17 | 140.20 K | $139.45 M |
| 04/10/2026 | $7.27 | $7.16 (-1.51%) | $7.32 | $7.07 | 113.43 K | $130.35 M |
| 04/09/2026 | $7.20 | $7.32 (1.67%) | $7.32 | $6.95 | 131.12 K | $133.26 M |
| 04/08/2026 | $7.75 | $7.29 (-5.94%) | $7.84 | $7.29 | 106.90 K | $132.71 M |
| 04/07/2026 | $7.67 | $7.52 (-1.96%) | $7.74 | $7.45 | 69.23 K | $136.90 M |
| 04/06/2026 | $7.51 | $7.61 (1.33%) | $7.72 | $7.41 | 139.15 K | $138.54 M |
| 04/02/2026 | $7.44 | $7.56 (1.61%) | $7.64 | $7.33 | 104.60 K | $137.63 M |
| 04/01/2026 | $7.63 | $7.50 (-1.7%) | $7.70 | $7.40 | 106.90 K | $136.54 M |
| 03/31/2026 | $7.48 | $7.60 (1.6%) | $7.61 | $7.24 | 182.14 K | $138.36 M |
| 03/30/2026 | $7.15 | $7.44 (4.06%) | $7.44 | $7.11 | 218.24 K | $135.45 M |
| 03/27/2026 | $7.15 | $7.15 (0%) | $7.19 | $6.94 | 158.10 K | $130.17 M |
| 03/26/2026 | $7.63 | $7.33 (-3.93%) | $7.73 | $7.28 | 89.14 K | $133.44 M |
| 03/25/2026 | $7.70 | $7.53 (-2.21%) | $7.78 | $7.41 | 97.41 K | $137.08 M |
| 03/24/2026 | $8.01 | $7.58 (-5.37%) | $8.15 | $7.50 | 143.60 K | $137.99 M |
| 03/23/2026 | $8.12 | $8.07 (-0.62%) | $8.21 | $7.93 | 149.84 K | $146.91 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.
