5 DAY PERFORMANCE
-1.52%
1 MONTH PERFORMANCE
-41.82%
3 MONTH PERFORMANCE
-56.46%
6 MONTH PERFORMANCE
-41.82%
YEAR-TO-DATE PERFORMANCE
-77.85%
1 YEAR PERFORMANCE
-41.28%
reAlpha Tech Corp. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.63 | $0.64 (1.95%) | $0.66 | $0.63 | 35,059 | |
| 04/30/2025 | $0.65 | $0.64 (-0.15%) | $0.65 | $0.64 | 45,766 | $29.58 M |
| 04/29/2025 | $0.65 | $0.64 (-0.98%) | $0.65 | $0.63 | 40,131 | $29.31 M |
| 04/28/2025 | $0.64 | $0.65 (0.86%) | $0.65 | $0.63 | 70,500 | $29.61 M |
| 04/25/2025 | $0.67 | $0.65 (-2.99%) | $0.67 | $0.64 | 78,608 | $28.84 M |
| 04/24/2025 | $0.65 | $0.66 (1.42%) | $0.66 | $0.65 | 73,400 | $29.25 M |
| 04/23/2025 | $0.64 | $0.65 (0.94%) | $0.66 | $0.62 | 95,113 | $28.66 M |
| 04/22/2025 | $0.60 | $0.62 (3.83%) | $0.64 | $0.60 | 123,126 | $27.65 M |
| 04/21/2025 | $0.64 | $0.62 (-3.42%) | $0.64 | $0.60 | 34,433 | $27.35 M |
| 04/17/2025 | $0.63 | $0.66 (4.27%) | $0.67 | $0.63 | 42,100 | $29.10 M |
| 04/16/2025 | $0.73 | $0.64 (-12.27%) | $0.75 | $0.60 | 268,536 | $28.42 M |
| 04/15/2025 | $0.70 | $0.74 (5.43%) | $0.85 | $0.68 | 423,531 | $32.75 M |
| 04/14/2025 | $0.70 | $0.69 (-1.46%) | $0.70 | $0.68 | 136,200 | $30.61 M |
| 04/11/2025 | $0.61 | $0.67 (10.51%) | $0.68 | $0.61 | 142,642 | $29.80 M |
| 04/10/2025 | $0.58 | $0.60 (4.38%) | $0.64 | $0.58 | 169,448 | $26.63 M |
| 04/09/2025 | $0.55 | $0.62 (12.55%) | $0.68 | $0.51 | 1.50 M | $27.47 M |
| 04/08/2025 | $0.60 | $0.56 (-5.92%) | $0.61 | $0.55 | 361,243 | $25.05 M |
| 04/07/2025 | $0.69 | $0.58 (-14.97%) | $0.69 | $0.58 | 1.06 M | $25.95 M |
| 04/04/2025 | $1.02 | $1.04 (1.96%) | $1.06 | $1.00 | 128,078 | $46.15 M |
| 04/03/2025 | $1.08 | $1.07 (-0.93%) | $1.11 | $1.03 | 156,087 | $47.48 M |
| 04/02/2025 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.08 | 74,336 | $48.81 M |
| 04/01/2025 | $1.08 | $1.10 (1.85%) | $1.13 | $1.06 | 52,114 | $48.81 M |
| 03/31/2025 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.07 | 60,200 | $48.37 M |
| 03/28/2025 | $1.17 | $1.18 (0.85%) | $1.25 | $1.12 | 111,600 | $52.36 M |
| 03/27/2025 | $1.27 | $1.17 (-7.87%) | $1.31 | $1.17 | 202,936 | $51.92 M |
| 03/26/2025 | $1.31 | $1.28 (-2.29%) | $1.34 | $1.26 | 139,504 | $56.80 M |
| 03/25/2025 | $1.29 | $1.39 (7.75%) | $1.39 | $1.27 | 219,748 | $61.68 M |
| 03/24/2025 | $1.40 | $1.27 (-9.29%) | $1.43 | $1.27 | 216,228 | $56.35 M |
| 03/21/2025 | $1.32 | $1.33 (0.76%) | $1.39 | $1.28 | 76,164 | $59.02 M |
| 03/20/2025 | $1.27 | $1.34 (5.51%) | $1.39 | $1.26 | 121,600 | $59.46 M |
| 03/19/2025 | $1.27 | $1.26 (-0.79%) | $1.27 | $1.25 | 68,700 | $55.91 M |
| 03/18/2025 | $1.26 | $1.25 (-0.79%) | $1.35 | $1.25 | 48,718 | $55.47 M |
| 03/17/2025 | $1.28 | $1.29 (0.78%) | $1.32 | $1.25 | 113,336 | $57.24 M |
| 03/14/2025 | $1.30 | $1.28 (-1.54%) | $1.33 | $1.28 | 63,378 | $56.80 M |
| 03/13/2025 | $1.33 | $1.28 (-3.76%) | $1.33 | $1.24 | 46,200 | $56.80 M |
| 03/12/2025 | $1.28 | $1.26 (-1.56%) | $1.31 | $1.23 | 100,616 | $55.91 M |
| 03/11/2025 | $1.35 | $1.25 (-7.41%) | $1.36 | $1.25 | 137,700 | $55.47 M |
| 03/10/2025 | $1.39 | $1.31 (-5.76%) | $1.47 | $1.31 | 217,599 | $58.13 M |
| 03/07/2025 | $1.35 | $1.42 (5.19%) | $1.45 | $1.35 | 99,123 | $63.01 M |
| 03/06/2025 | $1.36 | $1.35 (-0.74%) | $1.50 | $1.34 | 68,112 | $59.90 M |
| 03/05/2025 | $1.31 | $1.36 (3.82%) | $1.38 | $1.31 | 83,861 | $60.35 M |
| 03/04/2025 | $1.31 | $1.31 (0%) | $1.33 | $1.28 | 178,726 | $58.13 M |
| 03/03/2025 | $1.53 | $1.40 (-8.5%) | $1.54 | $1.40 | 433,100 | $62.12 M |
| 02/28/2025 | $1.69 | $1.44 (-14.79%) | $1.69 | $1.42 | 298,400 | $63.90 M |
| 02/27/2025 | $1.69 | $1.70 (0.59%) | $1.81 | $1.69 | 88,500 | $75.43 M |
| 02/26/2025 | $1.71 | $1.69 (-1.17%) | $1.75 | $1.68 | 112,447 | $74.99 M |
| 02/25/2025 | $1.65 | $1.67 (1.21%) | $1.71 | $1.65 | 204,381 | $74.10 M |
| 02/24/2025 | $1.80 | $1.66 (-7.78%) | $1.86 | $1.65 | 415,604 | $73.66 M |
| 02/21/2025 | $1.90 | $1.84 (-3.16%) | $2.08 | $1.82 | 728,400 | $81.65 M |
| 02/20/2025 | $1.80 | $1.88 (4.44%) | $1.90 | $1.80 | 144,800 | $83.42 M |
| 02/19/2025 | $1.80 | $1.80 (0%) | $1.85 | $1.80 | 113,454 | $79.87 M |
| 02/18/2025 | $1.88 | $1.85 (-1.6%) | $1.92 | $1.85 | 148,000 | $82.09 M |
| 02/14/2025 | $1.87 | $1.92 (2.67%) | $1.93 | $1.87 | 168,394 | $85.20 M |
| 02/13/2025 | $1.92 | $1.87 (-2.6%) | $1.92 | $1.82 | 174,488 | $82.98 M |
| 02/12/2025 | $1.80 | $1.92 (6.67%) | $1.95 | $1.77 | 240,543 | $85.20 M |
| 02/11/2025 | $1.71 | $1.75 (2.34%) | $1.83 | $1.70 | 166,400 | $77.65 M |
| 02/10/2025 | $1.84 | $1.71 (-7.07%) | $1.84 | $1.71 | 195,648 | $75.88 M |
| 02/07/2025 | $1.83 | $1.80 (-1.64%) | $1.84 | $1.74 | 304,077 | $79.87 M |
| 02/06/2025 | $1.69 | $1.77 (4.73%) | $1.86 | $1.69 | 617,914 | $78.54 M |
| 02/05/2025 | $1.61 | $1.65 (2.48%) | $1.74 | $1.61 | 352,213 | $73.22 M |
| 02/04/2025 | $1.43 | $1.56 (9.09%) | $1.73 | $1.42 | 641,939 | $69.22 M |
| 02/03/2025 | $1.39 | $1.35 (-2.88%) | $1.41 | $1.32 | 214,880 | $59.90 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.
