5 DAY PERFORMANCE
-0.32%
1 MONTH PERFORMANCE
-30.80%
3 MONTH PERFORMANCE
-31.87%
6 MONTH PERFORMANCE
-13.65%
YEAR-TO-DATE PERFORMANCE
-25.66%
1 YEAR PERFORMANCE
-82.78%
reAlpha Tech Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.31 | $0.31 (1.14%) | $0.32 | $0.31 | 543.99 K | |
| 02/18/2026 | $0.31 | $0.31 (0.32%) | $0.33 | $0.30 | 976.00 K | $25.41 M |
| 02/17/2026 | $0.31 | $0.31 (-0.32%) | $0.31 | $0.29 | 1.23 M | $25.33 M |
| 02/13/2026 | $0.31 | $0.31 (1.3%) | $0.32 | $0.31 | 690.90 K | $25.41 M |
| 02/12/2026 | $0.33 | $0.31 (-5.2%) | $0.33 | $0.30 | 2.16 M | $25.33 M |
| 02/11/2026 | $0.35 | $0.33 (-7.65%) | $0.36 | $0.32 | 2.45 M | $26.64 M |
| 02/10/2026 | $0.37 | $0.35 (-5.16%) | $0.38 | $0.34 | 1.46 M | $28.52 M |
| 02/09/2026 | $0.36 | $0.37 (0.83%) | $0.37 | $0.35 | 1.06 M | $29.91 M |
| 02/06/2026 | $0.37 | $0.36 (-3.23%) | $0.37 | $0.33 | 2.40 M | $29.34 M |
| 02/05/2026 | $0.35 | $0.31 (-11.33%) | $0.36 | $0.28 | 2.58 M | $25.58 M |
| 02/04/2026 | $0.37 | $0.36 (-3.48%) | $0.38 | $0.35 | 2.05 M | $29.50 M |
| 02/03/2026 | $0.39 | $0.38 (-3.1%) | $0.39 | $0.35 | 3.68 M | $30.64 M |
| 02/02/2026 | $0.37 | $0.38 (3.78%) | $0.40 | $0.37 | 1.91 M | $31.38 M |
| 01/30/2026 | $0.39 | $0.38 (-3.08%) | $0.40 | $0.38 | 1.97 M | $30.89 M |
| 01/29/2026 | $0.41 | $0.40 (-2.93%) | $0.41 | $0.38 | 3.23 M | $32.52 M |
| 01/28/2026 | $0.42 | $0.41 (-2.14%) | $0.43 | $0.41 | 1.35 M | $33.67 M |
| 01/27/2026 | $0.41 | $0.42 (2.45%) | $0.42 | $0.40 | 2.72 M | $34.16 M |
| 01/26/2026 | $0.42 | $0.40 (-4.73%) | $0.43 | $0.40 | 3.29 M | $32.93 M |
| 01/23/2026 | $0.43 | $0.43 (-1.39%) | $0.44 | $0.42 | 2.58 M | $34.89 M |
| 01/22/2026 | $0.45 | $0.44 (-0.67%) | $0.46 | $0.44 | 2.08 M | $36.20 M |
| 01/21/2026 | $0.43 | $0.43 (0.93%) | $0.45 | $0.42 | 2.56 M | $35.46 M |
| 01/20/2026 | $0.44 | $0.44 (-0.68%) | $0.45 | $0.43 | 2.21 M | $35.71 M |
| 01/16/2026 | $0.46 | $0.45 (-2.61%) | $0.47 | $0.44 | 3.11 M | $36.61 M |
| 01/15/2026 | $0.47 | $0.46 (-2.35%) | $0.47 | $0.44 | 2.46 M | $37.34 M |
| 01/14/2026 | $0.45 | $0.47 (4.89%) | $0.48 | $0.45 | 2.43 M | $38.57 M |
| 01/13/2026 | $0.48 | $0.46 (-3.97%) | $0.48 | $0.44 | 4.29 M | $37.51 M |
| 01/12/2026 | $0.50 | $0.48 (-3.43%) | $0.50 | $0.43 | 7.73 M | $39.14 M |
| 01/09/2026 | $0.50 | $0.53 (6.43%) | $0.55 | $0.46 | 28.52 M | $43.31 M |
| 01/08/2026 | $0.45 | $0.45 (2.02%) | $0.46 | $0.44 | 9.53 M | $37.10 M |
| 01/07/2026 | $0.46 | $0.44 (-3.7%) | $0.47 | $0.43 | 3.37 M | $36.20 M |
| 01/06/2026 | $0.45 | $0.46 (2.44%) | $0.46 | $0.44 | 2.48 M | $37.67 M |
| 01/05/2026 | $0.44 | $0.46 (4.55%) | $0.46 | $0.43 | 4.50 M | $37.59 M |
| 01/02/2026 | $0.42 | $0.47 (10.95%) | $0.47 | $0.41 | 5.02 M | $38.08 M |
| 12/31/2025 | $0.43 | $0.42 (-3.7%) | $0.43 | $0.40 | 6.29 M | $34.08 M |
| 12/30/2025 | $0.41 | $0.44 (6.1%) | $0.44 | $0.41 | 4.59 M | $35.55 M |
| 12/29/2025 | $0.45 | $0.42 (-8.39%) | $0.45 | $0.42 | 5.53 M | $33.91 M |
| 12/26/2025 | $0.47 | $0.47 (-1.06%) | $0.47 | $0.43 | 5.10 M | $38.00 M |
| 12/24/2025 | $0.46 | $0.45 (-1.31%) | $0.48 | $0.43 | 6.23 M | $37.02 M |
| 12/23/2025 | $0.58 | $0.51 (-13.18%) | $0.60 | $0.48 | 56.51 M | $41.43 M |
| 12/22/2025 | $0.46 | $0.46 (0.87%) | $0.50 | $0.46 | 29.17 M | $37.92 M |
| 12/19/2025 | $0.45 | $0.44 (-2.22%) | $0.47 | $0.44 | 2.90 M | $35.96 M |
| 12/18/2025 | $0.43 | $0.43 (0.93%) | $0.47 | $0.43 | 2.52 M | $35.46 M |
| 12/17/2025 | $0.46 | $0.43 (-6.32%) | $0.48 | $0.43 | 2.31 M | $35.14 M |
| 12/16/2025 | $0.46 | $0.46 (0%) | $0.48 | $0.45 | 2.15 M | $37.18 M |
| 12/15/2025 | $0.49 | $0.45 (-8.16%) | $0.51 | $0.45 | 3.80 M | $36.77 M |
| 12/12/2025 | $0.51 | $0.50 (-3.11%) | $0.54 | $0.50 | 2.07 M | $25.54 M |
| 12/11/2025 | $0.52 | $0.52 (-0.58%) | $0.53 | $0.50 | 2.72 M | $26.57 M |
| 12/10/2025 | $0.56 | $0.52 (-6.13%) | $0.56 | $0.52 | 1.93 M | $26.72 M |
| 12/09/2025 | $0.53 | $0.56 (5.48%) | $0.56 | $0.53 | 3.06 M | $28.62 M |
| 12/08/2025 | $0.53 | $0.53 (-1.5%) | $0.55 | $0.51 | 3.18 M | $26.98 M |
| 12/05/2025 | $0.56 | $0.53 (-5.15%) | $0.57 | $0.52 | 2.66 M | $27.39 M |
| 12/04/2025 | $0.52 | $0.56 (8.51%) | $0.57 | $0.52 | 4.79 M | $28.77 M |
| 12/03/2025 | $0.50 | $0.52 (3.6%) | $0.52 | $0.49 | 2.09 M | $26.57 M |
| 12/02/2025 | $0.51 | $0.51 (0.39%) | $0.53 | $0.50 | 1.93 M | $26.36 M |
| 12/01/2025 | $0.52 | $0.51 (-2.49%) | $0.52 | $0.48 | 2.55 M | $26.11 M |
| 11/28/2025 | $0.54 | $0.52 (-3.33%) | $0.54 | $0.51 | 2.92 M | $26.77 M |
| 11/26/2025 | $0.58 | $0.52 (-11%) | $0.60 | $0.51 | 9.05 M | $26.57 M |
| 11/25/2025 | $0.49 | $0.53 (8.18%) | $0.55 | $0.45 | 7.85 M | $27.13 M |
| 11/24/2025 | $0.44 | $0.48 (7.22%) | $0.51 | $0.44 | 4.33 M | $24.36 M |
| 11/21/2025 | $0.41 | $0.46 (10.95%) | $0.46 | $0.41 | 3.29 M | $23.39 M |
| 11/20/2025 | $0.45 | $0.42 (-8.59%) | $0.47 | $0.41 | 5.22 M | $21.29 M |
| 11/19/2025 | $0.47 | $0.46 (-3.4%) | $0.49 | $0.44 | 3.52 M | $23.34 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.
