5 DAY PERFORMANCE
+4.85%
1 MONTH PERFORMANCE
+8.00%
3 MONTH PERFORMANCE
-6.59%
6 MONTH PERFORMANCE
+7.46%
YEAR-TO-DATE PERFORMANCE
-30.15%
1 YEAR PERFORMANCE
-50.99%
ReposiTrak Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
