5 DAY PERFORMANCE
-8.89%
1 MONTH PERFORMANCE
+34.43%
3 MONTH PERFORMANCE
+43.86%
6 MONTH PERFORMANCE
+14.69%
YEAR-TO-DATE PERFORMANCE
-43.25%
1 YEAR PERFORMANCE
+22.39%
reAlpha Tech Corp. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $2.04 | $1.62 (-20.58%) | $2.05 | $1.62 | 3.37 M | $71.88 M |
| 01/16/2025 | $1.75 | $1.68 (-4%) | $1.90 | $1.68 | 187,316 | $74.55 M |
| 01/15/2025 | $1.71 | $1.80 (5.26%) | $1.92 | $1.69 | 352,106 | $79.87 M |
| 01/14/2025 | $1.60 | $1.61 (0.63%) | $1.80 | $1.60 | 352,041 | $71.44 M |
| 01/13/2025 | $1.62 | $1.60 (-1.23%) | $1.75 | $1.60 | 313,552 | $71.00 M |
| 01/10/2025 | $1.70 | $1.70 (0%) | $1.95 | $1.68 | 352,800 | $75.43 M |
| 01/08/2025 | $2.09 | $1.79 (-14.35%) | $2.09 | $1.79 | 548,119 | $79.43 M |
| 01/07/2025 | $2.23 | $2.07 (-7.17%) | $2.24 | $1.86 | 783,700 | $91.85 M |
| 01/06/2025 | $2.16 | $2.20 (1.85%) | $2.29 | $2.14 | 792,837 | $97.62 M |
| 01/03/2025 | $2.35 | $2.27 (-3.4%) | $2.35 | $2.14 | 706,830 | $100.73 M |
| 01/02/2025 | $2.75 | $2.39 (-13.09%) | $2.75 | $2.31 | 941,900 | $106.05 M |
| 12/31/2024 | $2.35 | $2.89 (22.98%) | $2.89 | $2.10 | 1.97 M | $128.24 M |
| 12/30/2024 | $2.31 | $2.49 (7.79%) | $2.82 | $2.30 | 3.19 M | $110.49 M |
| 12/27/2024 | $3.25 | $2.54 (-21.85%) | $3.29 | $2.50 | 8.42 M | $112.71 M |
| 12/26/2024 | $1.92 | $3.58 (86.46%) | $4.49 | $1.76 | 130.88 M | $158.86 M |
| 12/24/2024 | $1.31 | $1.37 (4.58%) | $1.47 | $1.25 | 565,400 | $60.79 M |
| 12/23/2024 | $1.30 | $1.25 (-3.85%) | $1.37 | $1.18 | 214,223 | $55.47 M |
| 12/20/2024 | $1.41 | $1.22 (-13.48%) | $1.45 | $1.12 | 552,049 | $54.14 M |
| 12/19/2024 | $1.22 | $1.46 (19.67%) | $1.50 | $1.13 | 1.33 M | $64.78 M |
| 12/18/2024 | $1.16 | $1.12 (-3.45%) | $1.20 | $1.12 | 78,854 | $49.70 M |
| 12/17/2024 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.14 | 36,500 | $51.47 M |
| 12/16/2024 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.16 | 29,000 | $52.36 M |
| 12/13/2024 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.16 | 20,300 | $52.36 M |
| 12/12/2024 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.16 | 36,733 | $53.25 M |
| 12/11/2024 | $1.21 | $1.16 (-4.13%) | $1.22 | $1.16 | 35,527 | $51.47 M |
| 12/10/2024 | $1.14 | $1.17 (2.63%) | $1.22 | $1.14 | 39,843 | $51.92 M |
| 12/09/2024 | $1.16 | $1.18 (1.72%) | $1.23 | $1.16 | 89,500 | $52.36 M |
| 12/06/2024 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.13 | 44,300 | $52.80 M |
| 12/05/2024 | $1.11 | $1.18 (6.31%) | $1.24 | $1.11 | 64,712 | $52.36 M |
| 12/04/2024 | $1.12 | $1.13 (0.89%) | $1.18 | $1.12 | 32,268 | $50.14 M |
| 12/03/2024 | $1.14 | $1.14 (0%) | $1.18 | $1.13 | 31,220 | $50.59 M |
| 12/02/2024 | $1.12 | $1.17 (4.46%) | $1.24 | $1.12 | 70,814 | $51.92 M |
| 11/29/2024 | $1.05 | $1.16 (10.48%) | $1.16 | $1.05 | 36,100 | $51.47 M |
| 11/27/2024 | $1.05 | $1.05 (0%) | $1.23 | $1.02 | 234,579 | $46.59 M |
| 11/26/2024 | $1.02 | $1.06 (3.92%) | $1.08 | $0.98 | 68,314 | $47.04 M |
| 11/25/2024 | $1.09 | $0.97 (-11.01%) | $1.13 | $0.90 | 197,221 | $43.04 M |
| 11/22/2024 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.07 | 79,747 | $48.37 M |
| 11/21/2024 | $1.00 | $1.05 (5%) | $1.12 | $0.98 | 60,000 | $46.59 M |
| 11/20/2024 | $0.95 | $1.04 (9.47%) | $1.06 | $0.95 | 62,950 | $46.15 M |
| 11/19/2024 | $0.95 | $0.98 (3.57%) | $1.00 | $0.95 | 32,128 | $43.49 M |
| 11/18/2024 | $1.00 | $0.98 (-2%) | $1.00 | $0.97 | 27,675 | $43.49 M |
| 11/15/2024 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.99 | 23,648 | $44.37 M |
| 11/14/2024 | $0.99 | $0.98 (-1.01%) | $1.04 | $0.98 | 50,700 | $43.49 M |
| 11/13/2024 | $1.03 | $1.01 (-1.94%) | $1.08 | $0.97 | 70,800 | $44.82 M |
| 11/12/2024 | $0.97 | $1.06 (9.28%) | $1.10 | $0.92 | 343,040 | $46.88 M |
| 11/11/2024 | $1.09 | $1.00 (-8.26%) | $1.09 | $0.99 | 109,313 | $44.22 M |
| 11/08/2024 | $1.07 | $1.05 (-1.87%) | $1.10 | $1.03 | 42,100 | $46.44 M |
| 11/07/2024 | $1.06 | $1.07 (0.94%) | $1.10 | $1.05 | 30,725 | $47.32 M |
| 11/06/2024 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.04 | 33,412 | $46.88 M |
| 11/05/2024 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.03 | 62,542 | $45.99 M |
| 11/04/2024 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.06 | 36,715 | $47.76 M |
| 11/01/2024 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.09 | 13,800 | $48.65 M |
| 10/31/2024 | $1.11 | $1.11 (0%) | $1.13 | $1.07 | 26,430 | $49.09 M |
| 10/30/2024 | $1.11 | $1.11 (0%) | $1.14 | $1.10 | 32,830 | $49.09 M |
| 10/29/2024 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.10 | 21,815 | $49.97 M |
| 10/28/2024 | $1.14 | $1.14 (0%) | $1.14 | $1.08 | 35,000 | $50.42 M |
| 10/25/2024 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.05 | 69,830 | $48.65 M |
| 10/24/2024 | $1.07 | $1.10 (2.8%) | $1.13 | $1.07 | 18,500 | $48.65 M |
| 10/23/2024 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.06 | 51,857 | $47.76 M |
| 10/22/2024 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.11 | 13,623 | $49.53 M |
| 10/21/2024 | $1.14 | $1.11 (-2.63%) | $1.18 | $1.11 | 16,000 | $49.09 M |