5 DAY PERFORMANCE
-0.27%
1 MONTH PERFORMANCE
-16.62%
3 MONTH PERFORMANCE
-29.24%
6 MONTH PERFORMANCE
-39.89%
YEAR-TO-DATE PERFORMANCE
-11.56%
1 YEAR PERFORMANCE
-49.12%
ReposiTrak, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $11.14 | $10.95 (-1.72%) | $11.18 | $10.84 | 22.40 K | $198.15 M |
| 01/27/2026 | $11.05 | $11.13 (0.72%) | $11.14 | $10.82 | 53.00 K | $203.55 M |
| 01/26/2026 | $10.89 | $11.15 (2.39%) | $11.16 | $10.89 | 58.73 K | $203.91 M |
| 01/23/2026 | $11.03 | $10.97 (-0.54%) | $11.37 | $10.87 | 69.63 K | $200.62 M |
| 01/22/2026 | $10.98 | $11.19 (1.91%) | $11.42 | $10.98 | 89.73 K | $204.64 M |
| 01/21/2026 | $10.88 | $10.91 (0.28%) | $11.01 | $10.74 | 107.50 K | $199.52 M |
| 01/20/2026 | $10.69 | $10.92 (2.15%) | $11.01 | $10.69 | 113.80 K | $199.70 M |
| 01/16/2026 | $10.97 | $10.84 (-1.19%) | $11.04 | $10.75 | 93.70 K | $198.24 M |
| 01/15/2026 | $10.98 | $11.02 (0.36%) | $11.26 | $10.91 | 122.52 K | $201.53 M |
| 01/14/2026 | $11.17 | $10.98 (-1.7%) | $11.35 | $10.97 | 96.20 K | $200.80 M |
| 01/13/2026 | $11.65 | $11.27 (-3.26%) | $11.67 | $11.20 | 61.20 K | $206.11 M |
| 01/12/2026 | $11.70 | $11.62 (-0.68%) | $11.96 | $11.42 | 131.02 K | $212.51 M |
| 01/09/2026 | $11.65 | $11.59 (-0.52%) | $12.15 | $11.32 | 118.44 K | $211.96 M |
| 01/08/2026 | $11.61 | $11.65 (0.34%) | $11.83 | $11.47 | 98.32 K | $213.06 M |
| 01/07/2026 | $11.82 | $11.83 (0.08%) | $12.20 | $11.70 | 60.80 K | $216.35 M |
| 01/06/2026 | $11.92 | $11.76 (-1.34%) | $11.92 | $11.51 | 101.60 K | $215.07 M |
| 01/05/2026 | $11.80 | $12.03 (1.95%) | $12.44 | $11.80 | 104.00 K | $220.00 M |
| 01/02/2026 | $12.41 | $11.84 (-4.59%) | $12.48 | $11.79 | 69.90 K | $216.53 M |
| 12/31/2025 | $12.28 | $12.37 (0.73%) | $12.60 | $11.98 | 131.04 K | $226.22 M |
| 12/30/2025 | $12.80 | $12.27 (-4.14%) | $12.99 | $12.22 | 83.80 K | $224.39 M |
| 12/29/2025 | $13.05 | $12.88 (-1.3%) | $13.10 | $12.80 | 209.91 K | $235.55 M |
| 12/26/2025 | $13.36 | $13.12 (-1.8%) | $13.45 | $13.05 | 43.20 K | $239.94 M |
| 12/24/2025 | $13.32 | $13.40 (0.6%) | $13.48 | $13.04 | 76.14 K | $245.06 M |
| 12/23/2025 | $13.09 | $13.32 (1.76%) | $13.32 | $12.91 | 186.82 K | $243.60 M |
| 12/22/2025 | $13.03 | $13.24 (1.61%) | $13.45 | $12.93 | 110.81 K | $242.13 M |
| 12/19/2025 | $12.16 | $13.00 (6.91%) | $13.27 | $12.16 | 118.01 K | $237.74 M |
| 12/18/2025 | $13.30 | $13.07 (-1.73%) | $13.37 | $12.96 | 80.90 K | $239.02 M |
| 12/17/2025 | $13.45 | $13.25 (-1.49%) | $13.77 | $13.21 | 84.50 K | $242.32 M |
| 12/16/2025 | $13.15 | $13.25 (0.76%) | $13.47 | $12.87 | 171.00 K | $242.32 M |
| 12/15/2025 | $13.47 | $12.99 (-3.56%) | $13.47 | $12.94 | 52.03 K | $237.56 M |
| 12/12/2025 | $13.79 | $13.40 (-2.83%) | $13.87 | $13.38 | 46.00 K | $245.06 M |
| 12/11/2025 | $13.75 | $13.79 (0.29%) | $13.88 | $13.64 | 52.15 K | $252.19 M |
| 12/10/2025 | $13.62 | $13.75 (0.95%) | $13.87 | $13.47 | 163.71 K | $251.46 M |
| 12/09/2025 | $13.49 | $13.57 (0.59%) | $13.74 | $13.49 | 57.13 K | $248.17 M |
| 12/08/2025 | $13.64 | $13.55 (-0.66%) | $13.89 | $13.52 | 30.81 K | $247.80 M |
| 12/05/2025 | $13.49 | $13.54 (0.37%) | $13.64 | $13.12 | 41.20 K | $247.62 M |
| 12/04/2025 | $13.70 | $13.53 (-1.24%) | $14.11 | $13.46 | 56.90 K | $247.44 M |
| 12/03/2025 | $12.92 | $13.57 (5.03%) | $13.95 | $12.75 | 125.94 K | $248.17 M |
| 12/02/2025 | $12.85 | $12.92 (0.54%) | $13.20 | $12.78 | 28.22 K | $236.28 M |
| 12/01/2025 | $13.31 | $12.87 (-3.31%) | $13.49 | $12.84 | 48.23 K | $235.37 M |
| 11/28/2025 | $13.40 | $13.48 (0.6%) | $13.50 | $13.19 | 34.81 K | $246.52 M |
| 11/26/2025 | $12.99 | $13.40 (3.16%) | $13.42 | $12.91 | 65.90 K | $245.06 M |
| 11/25/2025 | $13.03 | $13.15 (0.92%) | $13.32 | $13.00 | 78.50 K | $240.49 M |
| 11/24/2025 | $13.74 | $12.99 (-5.46%) | $13.78 | $12.90 | 90.57 K | $237.56 M |
| 11/21/2025 | $13.37 | $13.70 (2.47%) | $13.96 | $13.04 | 92.24 K | $250.55 M |
| 11/20/2025 | $14.00 | $13.34 (-4.71%) | $14.05 | $13.15 | 114.00 K | $243.96 M |
| 11/19/2025 | $14.01 | $13.95 (-0.43%) | $14.16 | $13.82 | 66.60 K | $255.12 M |
| 11/18/2025 | $14.55 | $14.10 (-3.09%) | $14.55 | $13.95 | 89.10 K | $257.86 M |
| 11/17/2025 | $15.00 | $14.55 (-3%) | $15.10 | $14.00 | 132.33 K | $266.09 M |
| 11/14/2025 | $15.00 | $15.04 (0.27%) | $15.42 | $14.68 | 71.20 K | $275.05 M |
| 11/13/2025 | $14.88 | $15.00 (0.81%) | $15.17 | $14.88 | 63.83 K | $274.32 M |
| 11/12/2025 | $15.03 | $15.05 (0.13%) | $15.44 | $14.99 | 44.80 K | $275.23 M |
| 11/11/2025 | $15.07 | $15.01 (-0.4%) | $15.16 | $14.97 | 35.44 K | $274.50 M |
| 11/10/2025 | $15.06 | $15.00 (-0.4%) | $15.31 | $14.90 | 36.30 K | $274.32 M |
| 11/07/2025 | $14.95 | $15.02 (0.47%) | $15.05 | $14.17 | 46.42 K | $274.30 M |
| 11/06/2025 | $15.35 | $15.01 (-2.21%) | $15.36 | $14.90 | 42.60 K | $274.11 M |
| 11/05/2025 | $15.00 | $15.33 (2.2%) | $15.35 | $14.86 | 30.55 K | $279.96 M |
| 11/04/2025 | $15.00 | $15.02 (0.13%) | $15.08 | $14.75 | 61.32 K | $274.30 M |
| 11/03/2025 | $14.92 | $15.02 (0.67%) | $15.13 | $14.83 | 33.93 K | $274.30 M |
| 10/31/2025 | $14.91 | $15.01 (0.67%) | $15.23 | $14.87 | 46.50 K | $274.11 M |
| 10/30/2025 | $14.87 | $15.06 (1.28%) | $15.25 | $14.35 | 31.64 K | $275.03 M |
| 10/29/2025 | $15.41 | $15.04 (-2.4%) | $15.46 | $14.96 | 46.10 K | $274.66 M |
| 10/28/2025 | $15.23 | $15.46 (1.51%) | $15.47 | $15.03 | 40.00 K | $282.33 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.
