NASDAQ : AIRE
reAlpha Tech Corp. — Price history
Real Estate · Real Estate Services · United States
Last price 0.718 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
reAlpha Tech Corp. (AIRE) closed at 0.718 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.7347 | 0.7642 | 0.6716 | 0.718 | 66,858 | -0.29% |
| 2026-10-29 | 0.7224 | 0.7801 | 0.7201 | 0.7201 | 32,996 | -3.34% |
| 2026-10-28 | 0.75 | 0.7935 | 0.7374 | 0.745 | 85,311 | -3.15% |
| 2026-10-27 | 0.85 | 0.8817 | 0.72 | 0.7692 | 199,441 | -12.20% |
| 2026-10-26 | 0.9613 | 0.97 | 0.87 | 0.8761 | 104,799 | -11.59% |
| 2026-10-23 | 0.84 | 1.028 | 0.7801 | 0.991 | 154,553 | +23.87% |
| 2026-10-22 | 0.95 | 0.95 | 0.7871 | 0.8 | 133,507 | -21.57% |
| 2026-10-21 | 0.96 | 1.02 | 0.9034 | 1.02 | 50,293 | +12.48% |
| 2026-10-20 | 0.95 | 0.9504 | 0.9 | 0.9068 | 25,283 | -8.26% |
| 2026-10-19 | 1 | 1 | 0.9179 | 0.9884 | 37,147 | +0.37% |
| 2026-10-16 | 1.03 | 1.059 | 0.9801 | 0.9848 | 15,869 | -5.76% |
| 2026-10-15 | 0.93 | 1.085 | 0.8401 | 1.045 | 66,015 | +5.56% |
| 2026-10-14 | 1.06 | 1.069 | 0.96 | 0.99 | 61,405 | -10.00% |
| 2026-10-13 | 1.12 | 1.13 | 1.1 | 1.1 | 11,217 | +0.00% |
| 2026-10-12 | 1.12 | 1.149 | 1.09 | 1.1 | 36,070 | -1.79% |
| 2026-10-09 | 1.05 | 1.159 | 1.05 | 1.12 | 20,665 | +6.67% |
| 2026-10-08 | 1.1 | 1.171 | 1.025 | 1.05 | 46,583 | -6.25% |
| 2026-10-07 | 1.25 | 1.276 | 1.103 | 1.12 | 70,212 | -10.40% |
| 2026-10-06 | 1.345 | 1.35 | 1.25 | 1.25 | 35,887 | -6.02% |
| 2026-10-05 | 1.31 | 1.365 | 1.31 | 1.33 | 34,758 | +0.76% |
| 2026-10-02 | 1.31 | 1.34 | 1.3 | 1.32 | 24,245 | +0.76% |
| 2026-10-01 | 1.34 | 1.381 | 1.31 | 1.31 | 20,746 | -0.76% |
| 2026-09-30 | 1.35 | 1.417 | 1.32 | 1.32 | 21,773 | -2.22% |
| 2026-09-29 | 1.379 | 1.379 | 1.34 | 1.35 | 12,985 | -0.74% |
| 2026-09-28 | 1.33 | 1.39 | 1.33 | 1.36 | 17,868 | +1.49% |
| 2026-09-25 | 1.45 | 1.45 | 1.32 | 1.34 | 53,381 | -1.47% |
| 2026-09-24 | 1.36 | 1.395 | 1.311 | 1.36 | 28,935 | -1.45% |
| 2026-09-23 | 1.41 | 1.48 | 1.37 | 1.38 | 22,503 | -3.50% |
| 2026-09-22 | 1.38 | 1.44 | 1.37 | 1.43 | 50,854 | +1.42% |
| 2026-09-21 | 1.39 | 1.436 | 1.37 | 1.41 | 53,271 | +3.68% |
| 2026-09-18 | 1.36 | 1.46 | 1.35 | 1.36 | 71,378 | -0.73% |
| 2026-09-17 | 1.39 | 1.4 | 1.31 | 1.37 | 68,469 | -2.84% |
| 2026-09-16 | 1.518 | 1.554 | 1.33 | 1.41 | 106,524 | -7.84% |
| 2026-09-15 | 1.51 | 1.6 | 1.51 | 1.53 | 14,722 | +0.00% |
| 2026-09-14 | 1.5 | 1.595 | 1.49 | 1.53 | 36,627 | +1.32% |
| 2026-09-11 | 1.51 | 1.59 | 1.485 | 1.51 | 17,486 | +1.34% |
| 2026-09-10 | 1.45 | 1.52 | 1.44 | 1.49 | 34,762 | -0.67% |
| 2026-09-09 | 1.5 | 1.54 | 1.48 | 1.5 | 13,386 | -3.85% |
| 2026-09-08 | 1.49 | 1.56 | 1.48 | 1.56 | 26,295 | +4.00% |
| 2026-09-04 | 1.52 | 1.66 | 1.5 | 1.5 | 41,240 | -4.46% |
| 2026-09-03 | 1.55 | 1.6 | 1.5 | 1.57 | 36,955 | +3.29% |
| 2026-09-02 | 1.557 | 1.564 | 1.52 | 1.52 | 23,101 | +0.00% |
| 2026-09-01 | 1.57 | 1.651 | 1.52 | 1.52 | 27,628 | -3.80% |
| 2026-08-31 | 1.61 | 1.687 | 1.5 | 1.58 | 25,031 | -1.86% |
| 2026-08-28 | 1.68 | 1.69 | 1.6 | 1.61 | 37,949 | -4.73% |
| 2026-08-27 | 1.63 | 1.74 | 1.63 | 1.69 | 59,592 | +1.81% |
| 2026-08-26 | 1.65 | 1.79 | 1.6 | 1.66 | 67,708 | +0.61% |
| 2026-08-25 | 1.64 | 1.86 | 1.64 | 1.65 | 172,430 | +3.12% |
| 2026-08-24 | 1.51 | 1.72 | 1.51 | 1.6 | 201,986 | +1.27% |
| 2026-08-21 | 1.48 | 1.65 | 1.32 | 1.58 | 3,883,089 | +10.49% |
| 2026-08-20 | 1.45 | 1.48 | 1.4 | 1.43 | 12,694 | -0.69% |
| 2026-08-19 | 1.48 | 1.51 | 1.4 | 1.44 | 18,773 | -2.04% |
| 2026-08-18 | 1.45 | 1.6 | 1.44 | 1.47 | 31,725 | +0.00% |
| 2026-08-17 | 1.67 | 1.67 | 1.46 | 1.47 | 60,869 | -9.82% |
| 2026-08-14 | 1.56 | 1.83 | 1.56 | 1.63 | 170,107 | +7.95% |
| 2026-08-13 | 1.48 | 1.57 | 1.475 | 1.51 | 56,318 | -1.31% |
| 2026-08-12 | 1.51 | 1.57 | 1.46 | 1.53 | 42,282 | +1.32% |
| 2026-08-11 | 1.5 | 1.594 | 1.5 | 1.51 | 24,681 | -1.31% |
| 2026-08-10 | 1.5 | 1.612 | 1.45 | 1.53 | 43,888 | +4.79% |
| 2026-08-07 | 1.42 | 1.5 | 1.42 | 1.46 | 24,503 | +2.10% |
| 2026-08-06 | 1.44 | 1.47 | 1.38 | 1.43 | 24,962 | -3.38% |
| 2026-08-05 | 1.55 | 1.56 | 1.46 | 1.48 | 23,102 | -4.52% |
| 2026-08-04 | 1.48 | 1.58 | 1.48 | 1.55 | 35,661 | +4.73% |
| 2026-08-03 | 1.43 | 1.53 | 1.405 | 1.48 | 36,691 | +8.03% |
| 2026-07-31 | 1.42 | 1.48 | 1.35 | 1.37 | 41,479 | -2.14% |
| 2026-07-30 | 1.34 | 1.45 | 1.33 | 1.4 | 54,035 | +6.87% |
| 2026-07-29 | 1.38 | 1.415 | 1.31 | 1.31 | 33,339 | -7.09% |
| 2026-07-28 | 1.39 | 1.45 | 1.33 | 1.41 | 26,814 | -0.70% |
| 2026-07-27 | 1.39 | 1.44 | 1.38 | 1.42 | 21,424 | +2.90% |
| 2026-07-24 | 1.56 | 1.64 | 1.35 | 1.38 | 99,760 | -11.54% |
| 2026-07-23 | 1.25 | 1.63 | 1.25 | 1.56 | 401,521 | +22.83% |
| 2026-07-22 | 1.36 | 1.38 | 1.26 | 1.27 | 49,517 | -7.97% |
| 2026-07-21 | 1.33 | 1.46 | 1.26 | 1.38 | 61,319 | +3.76% |
| 2026-07-20 | 1.36 | 1.435 | 1.33 | 1.33 | 31,887 | -4.32% |
| 2026-07-17 | 1.49 | 1.49 | 1.35 | 1.39 | 51,186 | -8.55% |
| 2026-07-16 | 1.54 | 1.615 | 1.5 | 1.52 | 58,509 | -0.65% |
| 2026-07-15 | 1.6 | 1.68 | 1.49 | 1.53 | 80,095 | -4.38% |
| 2026-07-14 | 1.69 | 1.69 | 1.6 | 1.6 | 75,758 | -4.19% |
| 2026-07-13 | 1.86 | 1.86 | 1.64 | 1.67 | 111,437 | -9.73% |
| 2026-07-10 | 2.03 | 2.05 | 1.85 | 1.85 | 67,446 | -6.57% |
| 2026-07-09 | 1.94 | 2.04 | 1.94 | 1.98 | 22,507 | +2.59% |
| 2026-07-08 | 1.95 | 1.96 | 1.91 | 1.93 | 25,361 | -2.53% |
| 2026-07-07 | 2.09 | 2.11 | 1.96 | 1.98 | 39,183 | -3.88% |
| 2026-07-06 | 1.92 | 2.17 | 1.883 | 2.06 | 88,530 | +9.57% |
| 2026-07-02 | 1.96 | 2.058 | 1.875 | 1.88 | 36,638 | -4.81% |
| 2026-07-01 | 1.92 | 2.099 | 1.91 | 1.975 | 31,122 | +2.33% |
| 2026-06-30 | 1.917 | 1.99 | 1.917 | 1.93 | 28,720 | +0.00% |
| 2026-06-29 | 1.98 | 2.1 | 1.86 | 1.93 | 73,297 | -4.93% |
| 2026-06-26 | 1.81 | 2.08 | 1.81 | 2.03 | 91,404 | +11.54% |
| 2026-06-25 | 1.94 | 2.05 | 1.81 | 1.82 | 55,469 | -6.19% |
| 2026-06-24 | 2.07 | 2.1 | 1.93 | 1.94 | 39,783 | -8.49% |
| 2026-06-23 | 2.06 | 2.19 | 2 | 2.12 | 39,076 | -0.93% |
| 2026-06-22 | 2.2 | 2.26 | 2.12 | 2.14 | 35,659 | -3.60% |
| 2026-06-18 | 2.3 | 2.35 | 2.21 | 2.22 | 39,926 | -3.06% |
| 2026-06-17 | 2.12 | 2.398 | 2.12 | 2.29 | 70,998 | +8.53% |
| 2026-06-16 | 2.12 | 2.24 | 2.09 | 2.11 | 30,305 | -1.40% |
| 2026-06-15 | 2.17 | 2.239 | 2.11 | 2.14 | 67,998 | +2.39% |
| 2026-06-12 | 2.05 | 2.23 | 1.981 | 2.09 | 54,390 | +1.46% |
| 2026-06-11 | 2.06 | 2.11 | 1.98 | 2.06 | 47,786 | +3.52% |
| 2026-06-10 | 1.97 | 2.11 | 1.95 | 1.99 | 77,813 | -1.49% |
| 2026-06-09 | 2.11 | 2.184 | 1.91 | 2.02 | 89,582 | -4.27% |
| 2026-06-08 | 2.15 | 2.24 | 2.08 | 2.11 | 87,778 | +0.48% |
| 2026-06-05 | 2.29 | 2.31 | 2.02 | 2.1 | 98,298 | -9.09% |
| 2026-06-04 | 2.34 | 2.389 | 2.25 | 2.31 | 62,902 | +2.21% |
| 2026-06-03 | 2.55 | 2.598 | 2.25 | 2.26 | 136,486 | -11.72% |
| 2026-06-02 | 2.582 | 2.74 | 2.51 | 2.56 | 113,459 | +0.00% |
| 2026-06-01 | 2.49 | 2.765 | 2.45 | 2.56 | 255,372 | +2.81% |
| 2026-05-29 | 2.47 | 2.53 | 2.4 | 2.49 | 90,755 | +1.22% |
| 2026-05-28 | 2.18 | 2.49 | 2.15 | 2.46 | 104,750 | +11.31% |
| 2026-05-27 | 2.28 | 2.28 | 2.15 | 2.21 | 68,534 | -1.78% |
| 2026-05-26 | 2.4 | 2.45 | 2.22 | 2.25 | 98,776 | -7.79% |
| 2026-05-22 | 2.25 | 2.449 | 2.245 | 2.44 | 129,323 | +8.44% |
| 2026-05-21 | 2.19 | 2.43 | 2.11 | 2.25 | 247,950 | +4.17% |
| 2026-05-20 | 1.96 | 2.17 | 1.94 | 2.16 | 118,522 | +8.54% |
| 2026-05-19 | 2.14 | 2.145 | 1.871 | 1.99 | 169,481 | -5.69% |
| 2026-05-18 | 2.14 | 2.25 | 2.04 | 2.11 | 128,788 | -2.31% |
| 2026-05-15 | 2.28 | 2.28 | 2.03 | 2.16 | 175,051 | -4.85% |
| 2026-05-14 | 2.24 | 2.35 | 2.15 | 2.27 | 196,738 | +0.44% |
| 2026-05-13 | 2.25 | 2.28 | 2.2 | 2.26 | 123,642 | -1.31% |
| 2026-05-12 | 2.39 | 2.459 | 2.17 | 2.29 | 165,190 | -5.37% |