-
5 DAY PERFORMANCE
-0.78% -
1 MONTH PERFORMANCE
-0.78% -
3 MONTH PERFORMANCE
+17.59% -
6 MONTH PERFORMANCE
+7.63% -
YEAR-TO-DATE PERFORMANCE
-36.18%
reAlpha Tech Corp. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.34 | $1.27 (-5.22%) | $1.34 | $1.25 | 55,365 | $56.17 M |
| 09/27/2024 | $1.24 | $1.29 (4.03%) | $1.29 | $1.24 | 8,389 | $57.05 M |
| 09/26/2024 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.24 | 24,148 | $56.61 M |
| 09/25/2024 | $1.29 | $1.26 (-2.33%) | $1.32 | $1.24 | 47,000 | $55.72 M |
| 09/24/2024 | $1.32 | $1.30 (-1.52%) | $1.37 | $1.29 | 133,300 | $57.49 M |
| 09/23/2024 | $1.35 | $1.31 (-2.96%) | $1.39 | $1.31 | 53,937 | $57.93 M |
| 09/20/2024 | $1.40 | $1.30 (-7.14%) | $1.40 | $1.30 | 112,450 | $57.49 M |
| 09/19/2024 | $1.41 | $1.36 (-3.55%) | $1.49 | $1.34 | 125,100 | $60.15 M |
| 09/18/2024 | $1.38 | $1.29 (-6.52%) | $1.39 | $1.29 | 58,020 | $57.05 M |
| 09/17/2024 | $1.43 | $1.35 (-5.59%) | $1.43 | $1.29 | 113,500 | $59.70 M |
| 09/16/2024 | $1.28 | $1.41 (10.16%) | $1.52 | $1.25 | 296,124 | $62.36 M |
| 09/13/2024 | $1.30 | $1.25 (-3.85%) | $1.31 | $1.15 | 93,248 | $55.28 M |
| 09/12/2024 | $1.32 | $1.26 (-4.55%) | $1.35 | $1.26 | 56,145 | $55.72 M |
| 09/11/2024 | $1.29 | $1.28 (-0.78%) | $1.35 | $1.28 | 53,932 | $56.61 M |
| 09/10/2024 | $1.35 | $1.34 (-0.74%) | $1.38 | $1.30 | 21,659 | $59.26 M |
| 09/09/2024 | $1.34 | $1.32 (-1.49%) | $1.40 | $1.26 | 167,195 | $58.38 M |
| 09/06/2024 | $1.31 | $1.32 (0.76%) | $1.34 | $1.28 | 21,833 | $58.38 M |
| 09/05/2024 | $1.36 | $1.35 (-0.74%) | $1.36 | $1.26 | 108,437 | $59.70 M |
| 09/04/2024 | $1.30 | $1.36 (4.62%) | $1.36 | $1.28 | 40,197 | $60.15 M |
| 09/03/2024 | $1.30 | $1.32 (1.54%) | $1.32 | $1.26 | 34,446 | $58.38 M |
| 08/30/2024 | $1.33 | $1.28 (-3.76%) | $1.33 | $1.24 | 90,431 | $56.61 M |
| 08/29/2024 | $1.26 | $1.28 (1.59%) | $1.35 | $1.24 | 60,034 | $56.61 M |
| 08/28/2024 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.22 | 53,169 | $55.28 M |
| 08/27/2024 | $1.32 | $1.31 (-0.76%) | $1.32 | $1.24 | 36,400 | $57.93 M |
| 08/26/2024 | $1.30 | $1.34 (3.08%) | $1.45 | $1.26 | 122,500 | $59.26 M |
| 08/23/2024 | $1.30 | $1.26 (-3.08%) | $1.31 | $1.19 | 53,500 | $55.72 M |
| 08/22/2024 | $1.25 | $1.32 (5.6%) | $1.34 | $1.24 | 62,036 | $58.38 M |
| 08/21/2024 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.22 | 41,084 | $54.84 M |
| 08/20/2024 | $1.23 | $1.23 (0%) | $1.31 | $1.23 | 57,605 | $54.40 M |
| 08/19/2024 | $1.26 | $1.32 (4.76%) | $1.34 | $1.24 | 73,500 | $58.38 M |
| 08/16/2024 | $1.34 | $1.24 (-7.46%) | $1.34 | $1.24 | 31,400 | $54.84 M |
| 08/15/2024 | $1.14 | $1.29 (13.16%) | $1.29 | $1.14 | 43,933 | $57.05 M |
| 08/14/2024 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.13 | 55,300 | $50.86 M |
| 08/13/2024 | $1.22 | $1.19 (-2.46%) | $1.25 | $1.16 | 153,100 | $52.63 M |
| 08/12/2024 | $1.30 | $1.22 (-6.15%) | $1.34 | $1.21 | 70,600 | $53.83 M |
| 08/09/2024 | $1.38 | $1.29 (-6.52%) | $1.39 | $1.29 | 47,000 | $56.92 M |
| 08/08/2024 | $1.26 | $1.30 (3.17%) | $1.35 | $1.22 | 67,037 | $57.36 M |
| 08/07/2024 | $1.45 | $1.35 (-6.9%) | $1.50 | $1.32 | 101,400 | $59.56 M |
| 08/06/2024 | $1.35 | $1.44 (6.67%) | $1.52 | $1.35 | 157,900 | $63.54 M |
| 08/05/2024 | $1.45 | $1.36 (-6.21%) | $1.45 | $1.32 | 102,100 | $60.01 M |
| 08/02/2024 | $1.48 | $1.55 (4.73%) | $1.55 | $1.42 | 139,543 | $68.39 M |
| 08/01/2024 | $1.48 | $1.50 (1.35%) | $1.52 | $1.46 | 106,733 | $66.18 M |
| 07/31/2024 | $1.47 | $1.48 (0.68%) | $1.50 | $1.45 | 50,789 | $65.30 M |
| 07/30/2024 | $1.43 | $1.50 (4.9%) | $1.50 | $1.41 | 86,164 | $66.18 M |
| 07/29/2024 | $1.49 | $1.46 (-2.01%) | $1.52 | $1.41 | 31,911 | $64.42 M |
| 07/26/2024 | $1.44 | $1.51 (4.86%) | $1.54 | $1.44 | 116,717 | $66.62 M |
| 07/25/2024 | $1.40 | $1.46 (4.29%) | $1.50 | $1.40 | 77,335 | $64.42 M |
| 07/24/2024 | $1.48 | $1.42 (-4.05%) | $1.49 | $1.39 | 92,446 | $62.65 M |
| 07/23/2024 | $1.49 | $1.52 (2.01%) | $1.53 | $1.48 | 162,520 | $67.07 M |
| 07/22/2024 | $1.40 | $1.51 (7.86%) | $1.55 | $1.40 | 129,797 | $66.62 M |
| 07/19/2024 | $1.50 | $1.43 (-4.67%) | $1.50 | $1.38 | 78,554 | $63.09 M |
| 07/18/2024 | $1.47 | $1.48 (0.68%) | $1.55 | $1.42 | 161,913 | $65.30 M |
| 07/17/2024 | $1.39 | $1.46 (5.04%) | $1.55 | $1.39 | 200,629 | $64.42 M |
| 07/16/2024 | $1.51 | $1.43 (-5.3%) | $1.55 | $1.38 | 259,940 | $63.09 M |
| 07/15/2024 | $1.37 | $1.51 (10.22%) | $1.57 | $1.37 | 499,647 | $66.62 M |
| 07/12/2024 | $1.39 | $1.39 (0%) | $1.43 | $1.38 | 184,723 | $61.33 M |
| 07/11/2024 | $1.40 | $1.38 (-1.43%) | $1.47 | $1.37 | 356,096 | $60.89 M |
| 07/10/2024 | $1.37 | $1.39 (1.46%) | $1.42 | $1.30 | 421,606 | $61.33 M |
| 07/09/2024 | $1.29 | $1.35 (4.65%) | $1.38 | $1.18 | 476,579 | $59.56 M |
| 07/08/2024 | $1.27 | $1.24 (-2.36%) | $1.29 | $1.09 | 307,561 | $54.71 M |
| 07/05/2024 | $1.25 | $1.14 (-8.8%) | $1.35 | $1.14 | 430,070 | $50.30 M |
| 07/03/2024 | $1.20 | $1.32 (10%) | $1.35 | $1.14 | 618,007 | $58.24 M |
| 07/02/2024 | $1.08 | $1.13 (4.63%) | $1.18 | $1.05 | 465,692 | $49.86 M |
| 07/01/2024 | $0.97 | $1.08 (11.34%) | $1.11 | $0.95 | 325,330 | $47.65 M |