5 DAY PERFORMANCE
-6.98%
1 MONTH PERFORMANCE
-33.33%
3 MONTH PERFORMANCE
-74.44%
6 MONTH PERFORMANCE
-72.80%
YEAR-TO-DATE PERFORMANCE
-88.24%
1 YEAR PERFORMANCE
-64.86%
reAlpha Tech Corp. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $0.36 | $0.35 (-3.66%) | $0.36 | $0.31 | 391.31 K | $15.52 M |
| 06/20/2025 | $0.37 | $0.36 (-1.92%) | $0.38 | $0.36 | 452.51 K | $16.44 M |
| 06/18/2025 | $0.39 | $0.37 (-6.26%) | $0.40 | $0.35 | 640.61 K | $16.78 M |
| 06/17/2025 | $0.42 | $0.39 (-6.45%) | $0.42 | $0.39 | 389.60 K | $17.92 M |
| 06/16/2025 | $0.42 | $0.43 (2.38%) | $0.44 | $0.38 | 388.20 K | $19.74 M |
| 06/13/2025 | $0.47 | $0.42 (-10.85%) | $0.49 | $0.40 | 980.05 K | $19.24 M |
| 06/12/2025 | $0.44 | $0.46 (5.36%) | $0.47 | $0.44 | 546.02 K | $21.12 M |
| 06/11/2025 | $0.48 | $0.44 (-8.57%) | $0.48 | $0.43 | 421.34 K | $20.00 M |
| 06/10/2025 | $0.50 | $0.49 (-1.8%) | $0.51 | $0.47 | 304.20 K | $22.54 M |
| 06/09/2025 | $0.47 | $0.50 (5.32%) | $0.50 | $0.45 | 408.41 K | $22.73 M |
| 06/06/2025 | $0.47 | $0.47 (0.64%) | $0.47 | $0.46 | 191.70 K | $21.72 M |
| 06/05/2025 | $0.49 | $0.47 (-2.35%) | $0.50 | $0.46 | 185.30 K | $21.74 M |
| 06/04/2025 | $0.48 | $0.49 (1.85%) | $0.52 | $0.47 | 335.60 K | $22.45 M |
| 06/03/2025 | $0.46 | $0.49 (7.24%) | $0.50 | $0.46 | 329.90 K | $22.72 M |
| 06/02/2025 | $0.47 | $0.47 (0.71%) | $0.47 | $0.44 | 262.70 K | $21.50 M |
| 05/30/2025 | $0.49 | $0.45 (-7.59%) | $0.49 | $0.45 | 321.95 K | $20.79 M |
| 05/29/2025 | $0.47 | $0.48 (3.24%) | $0.50 | $0.46 | 383.83 K | $22.25 M |
| 05/28/2025 | $0.49 | $0.47 (-4.18%) | $0.49 | $0.46 | 463.12 K | $21.56 M |
| 05/27/2025 | $0.51 | $0.48 (-5.23%) | $0.51 | $0.48 | 467.41 K | $22.13 M |
| 05/23/2025 | $0.51 | $0.51 (-0.57%) | $0.53 | $0.50 | 435.50 K | $23.42 M |
| 05/22/2025 | $0.52 | $0.53 (2.15%) | $0.53 | $0.45 | 629.64 K | $24.24 M |
| 05/21/2025 | $0.52 | $0.51 (-1.17%) | $0.54 | $0.49 | 822.40 K | $23.37 M |
| 05/20/2025 | $0.53 | $0.54 (0.37%) | $0.54 | $0.52 | 893.02 K | $24.59 M |
| 05/19/2025 | $0.56 | $0.55 (-1.77%) | $0.57 | $0.55 | 1.00 M | $25.26 M |
| 05/16/2025 | $0.62 | $0.58 (-7.17%) | $0.64 | $0.53 | 34.03 M | $26.47 M |
| 05/15/2025 | $0.64 | $0.70 (8.98%) | $0.72 | $0.63 | 1.27 M | $31.13 M |
| 05/14/2025 | $0.61 | $0.63 (3.21%) | $0.65 | $0.59 | 674.94 K | $28.01 M |
| 05/13/2025 | $0.58 | $0.61 (4.59%) | $0.61 | $0.57 | 131.00 K | $27.91 M |
| 05/12/2025 | $0.62 | $0.58 (-6.15%) | $0.62 | $0.58 | 96.73 K | $25.97 M |
| 05/09/2025 | $0.62 | $0.58 (-7.07%) | $0.63 | $0.56 | 250.07 K | $26.54 M |
| 05/08/2025 | $0.63 | $0.62 (-1.56%) | $0.63 | $0.60 | 95.81 K | $28.45 M |
| 05/07/2025 | $0.61 | $0.62 (2.01%) | $0.63 | $0.61 | 91.62 K | $27.82 M |
| 05/06/2025 | $0.60 | $0.62 (2.03%) | $0.62 | $0.60 | 54.80 K | $27.54 M |
| 05/05/2025 | $0.65 | $0.62 (-3.59%) | $0.65 | $0.62 | 108.22 K | $27.82 M |
| 05/02/2025 | $0.64 | $0.64 (0.36%) | $0.65 | $0.64 | 68.03 K | $28.67 M |
| 05/01/2025 | $0.63 | $0.64 (2.16%) | $0.66 | $0.63 | 59.91 K | $29.52 M |
| 04/30/2025 | $0.65 | $0.64 (-0.15%) | $0.65 | $0.64 | 46.56 K | $29.58 M |
| 04/29/2025 | $0.65 | $0.64 (-0.98%) | $0.65 | $0.63 | 40.13 K | $28.52 M |
| 04/28/2025 | $0.64 | $0.65 (0.86%) | $0.65 | $0.63 | 70.50 K | $28.81 M |
| 04/25/2025 | $0.67 | $0.65 (-2.99%) | $0.67 | $0.64 | 78.61 K | $28.84 M |
| 04/24/2025 | $0.65 | $0.66 (1.42%) | $0.66 | $0.65 | 73.40 K | $29.25 M |
| 04/23/2025 | $0.64 | $0.65 (0.94%) | $0.66 | $0.62 | 95.11 K | $28.66 M |
| 04/22/2025 | $0.60 | $0.62 (3.83%) | $0.64 | $0.60 | 123.13 K | $27.65 M |
| 04/21/2025 | $0.64 | $0.62 (-3.42%) | $0.64 | $0.60 | 34.43 K | $27.35 M |
| 04/17/2025 | $0.63 | $0.66 (4.27%) | $0.67 | $0.63 | 42.10 K | $29.10 M |
| 04/16/2025 | $0.73 | $0.64 (-12.27%) | $0.75 | $0.60 | 268.54 K | $28.42 M |
| 04/15/2025 | $0.70 | $0.74 (5.43%) | $0.85 | $0.68 | 423.53 K | $32.75 M |
| 04/14/2025 | $0.70 | $0.69 (-1.46%) | $0.70 | $0.68 | 136.20 K | $30.61 M |
| 04/11/2025 | $0.61 | $0.67 (10.51%) | $0.68 | $0.61 | 142.64 K | $29.80 M |
| 04/10/2025 | $0.58 | $0.60 (4.38%) | $0.64 | $0.58 | 169.45 K | $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 | 361.24 K | $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 | 128.08 K | $46.15 M |
| 04/03/2025 | $1.08 | $1.07 (-0.93%) | $1.11 | $1.03 | 156.09 K | $47.48 M |
| 04/02/2025 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.08 | 74.34 K | $48.81 M |
| 04/01/2025 | $1.08 | $1.10 (1.85%) | $1.13 | $1.06 | 52.11 K | $48.81 M |
| 03/31/2025 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.07 | 60.20 K | $48.37 M |
| 03/28/2025 | $1.17 | $1.18 (0.85%) | $1.25 | $1.12 | 111.60 K | $52.36 M |
| 03/27/2025 | $1.27 | $1.17 (-7.87%) | $1.31 | $1.17 | 202.94 K | $51.92 M |
| 03/26/2025 | $1.31 | $1.28 (-2.29%) | $1.34 | $1.26 | 139.50 K | $56.80 M |
| 03/25/2025 | $1.29 | $1.39 (7.75%) | $1.39 | $1.27 | 219.75 K | $61.68 M |
| 03/24/2025 | $1.40 | $1.27 (-9.29%) | $1.43 | $1.27 | 216.23 K | $56.35 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.
