5 DAY PERFORMANCE
+3.39%
1 MONTH PERFORMANCE
+16.19%
3 MONTH PERFORMANCE
-6.15%
6 MONTH PERFORMANCE
+26.09%
YEAR-TO-DATE PERFORMANCE
-38.69%
1 YEAR PERFORMANCE
-49.59%
reAlpha Tech Corp. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.41 | $1.22 (-13.48%) | $1.45 | $1.12 | 470,168 | $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 |
| 10/18/2024 | $1.10 | $1.14 (3.64%) | $1.16 | $1.05 | 142,547 | $50.42 M |
| 10/17/2024 | $1.18 | $1.18 (0%) | $1.19 | $1.16 | 15,200 | $52.19 M |
| 10/16/2024 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.15 | 57,900 | $52.19 M |
| 10/15/2024 | $1.20 | $1.21 (0.83%) | $1.23 | $1.19 | 102,138 | $53.51 M |
| 10/14/2024 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.15 | 65,369 | $52.63 M |
| 10/11/2024 | $1.20 | $1.19 (-0.83%) | $1.24 | $1.15 | 76,600 | $52.63 M |
| 10/10/2024 | $1.20 | $1.21 (0.83%) | $1.24 | $1.19 | 35,941 | $53.51 M |
| 10/09/2024 | $1.18 | $1.21 (2.54%) | $1.23 | $1.18 | 34,054 | $53.51 M |
| 10/08/2024 | $1.18 | $1.20 (1.69%) | $1.23 | $1.18 | 41,316 | $53.07 M |
| 10/07/2024 | $1.18 | $1.18 (0%) | $1.20 | $1.18 | 30,500 | $52.19 M |
| 10/04/2024 | $1.22 | $1.18 (-3.28%) | $1.23 | $1.18 | 68,006 | $52.19 M |
| 10/03/2024 | $1.30 | $1.22 (-6.15%) | $1.30 | $1.13 | 83,500 | $53.95 M |
| 10/02/2024 | $1.24 | $1.21 (-2.42%) | $1.25 | $1.20 | 74,228 | $53.51 M |
| 10/01/2024 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.24 | 41,530 | $55.28 M |
| 09/30/2024 | $1.34 | $1.27 (-5.22%) | $1.34 | $1.25 | 65,109 | $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 |