5 DAY PERFORMANCE
+2.37%
1 MONTH PERFORMANCE
-5.68%
3 MONTH PERFORMANCE
-14.88%
6 MONTH PERFORMANCE
-16.60%
YEAR-TO-DATE PERFORMANCE
-30.15%
1 YEAR PERFORMANCE
-47.67%
ReposiTrak Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $8.76 | $8.74 (-0.23%) | $8.99 | $8.60 | 55.50 K | $159.11 M |
| 08/03/2026 | $8.63 | $8.75 (1.39%) | $8.79 | $8.43 | 54.40 K | $159.29 M |
| 07/31/2026 | $8.60 | $8.44 (-1.86%) | $8.67 | $8.41 | 75.71 K | $153.65 M |
| 07/30/2026 | $8.75 | $8.64 (-1.26%) | $8.78 | $8.46 | 65.61 K | $157.29 M |
| 07/29/2026 | $8.88 | $8.81 (-0.79%) | $8.96 | $8.59 | 53.73 K | $160.39 M |
| 07/28/2026 | $8.65 | $8.75 (1.16%) | $8.91 | $8.17 | 61.74 K | $159.29 M |
| 07/27/2026 | $8.25 | $8.56 (3.76%) | $8.61 | $8.24 | 80.73 K | $155.83 M |
| 07/24/2026 | $8.15 | $8.15 (0%) | $8.24 | $8.01 | 47.24 K | $148.37 M |
| 07/23/2026 | $8.00 | $8.02 (0.25%) | $8.22 | $7.77 | 94.01 K | $146.00 M |
| 07/22/2026 | $8.38 | $8.04 (-4.06%) | $8.40 | $8.01 | 73.90 K | $146.37 M |
| 07/21/2026 | $8.58 | $8.41 (-1.98%) | $8.64 | $8.31 | 65.69 K | $153.10 M |
| 07/20/2026 | $8.73 | $8.70 (-0.34%) | $8.85 | $8.64 | 33.31 K | $158.38 M |
| 07/17/2026 | $8.92 | $8.81 (-1.23%) | $9.07 | $8.75 | 60.00 K | $160.39 M |
| 07/16/2026 | $8.98 | $9.10 (1.34%) | $9.16 | $8.97 | 49.40 K | $165.67 M |
| 07/15/2026 | $8.79 | $8.94 (1.71%) | $9.12 | $8.79 | 95.70 K | $162.75 M |
| 07/14/2026 | $8.83 | $8.79 (-0.45%) | $9.04 | $8.78 | 25.30 K | $160.02 M |
| 07/13/2026 | $8.93 | $8.96 (0.34%) | $9.13 | $8.88 | 52.80 K | $163.12 M |
| 07/10/2026 | $9.02 | $8.91 (-1.22%) | $9.07 | $8.82 | 35.73 K | $162.21 M |
| 07/09/2026 | $9.00 | $8.93 (-0.78%) | $9.05 | $8.85 | 38.72 K | $162.57 M |
| 07/08/2026 | $9.03 | $9.01 (-0.22%) | $9.09 | $8.90 | 58.64 K | $164.03 M |
| 07/07/2026 | $9.66 | $9.16 (-5.18%) | $9.73 | $9.11 | 54.10 K | $166.76 M |
| 07/06/2026 | $9.68 | $9.48 (-2.07%) | $9.78 | $9.34 | 57.90 K | $172.58 M |
| 07/02/2026 | $9.55 | $9.77 (2.3%) | $9.87 | $9.47 | 72.70 K | $177.86 M |
| 07/01/2026 | $9.11 | $9.56 (4.94%) | $9.61 | $9.09 | 64.52 K | $174.04 M |
| 06/30/2026 | $9.07 | $9.00 (-0.77%) | $9.10 | $8.83 | 75.30 K | $163.85 M |
| 06/29/2026 | $9.34 | $9.21 (-1.39%) | $9.34 | $8.81 | 113.80 K | $167.67 M |
| 06/26/2026 | $8.61 | $9.19 (6.74%) | $9.20 | $8.61 | 308.23 K | $167.30 M |
| 06/25/2026 | $8.88 | $8.65 (-2.59%) | $8.94 | $8.63 | 59.60 K | $157.47 M |
| 06/24/2026 | $9.04 | $8.95 (-1%) | $9.23 | $8.82 | 51.14 K | $162.93 M |
| 06/23/2026 | $8.95 | $9.11 (1.79%) | $9.27 | $8.95 | 60.40 K | $165.85 M |
| 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 |
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.
