NYSE : TRAK
ReposiTrak, Inc. — Price history
Technology · Software - Application · United States
Last price 7.04 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 128.14M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ReposiTrak, Inc. (TRAK) closed at 7.04 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 | 7.14 | 7.26 | 7.03 | 7.04 | 111,145 | -1.26% |
| 2026-10-29 | 7.24 | 7.29 | 6.95 | 7.13 | 121,228 | -1.11% |
| 2026-10-28 | 7.15 | 7.35 | 7.11 | 7.21 | 61,299 | -0.14% |
| 2026-10-27 | 7.28 | 7.44 | 7.036 | 7.22 | 142,036 | +0.14% |
| 2026-10-26 | 7.38 | 7.38 | 7.21 | 7.21 | 63,887 | -1.50% |
| 2026-10-23 | 7.31 | 7.345 | 7.21 | 7.32 | 50,411 | -0.95% |
| 2026-10-22 | 7.33 | 7.4 | 7.24 | 7.39 | 56,803 | +2.21% |
| 2026-10-21 | 7.26 | 7.33 | 7.2 | 7.23 | 46,940 | -0.41% |
| 2026-10-20 | 7.25 | 7.408 | 7.23 | 7.26 | 79,197 | +0.83% |
| 2026-10-19 | 7.14 | 7.343 | 7.05 | 7.2 | 80,446 | +0.00% |
| 2026-10-16 | 7.48 | 7.48 | 7.06 | 7.2 | 79,933 | -2.96% |
| 2026-10-15 | 7.37 | 7.55 | 7.31 | 7.42 | 70,921 | +1.78% |
| 2026-10-14 | 7.55 | 7.575 | 7.255 | 7.29 | 91,184 | -4.83% |
| 2026-10-13 | 7.69 | 7.73 | 7.61 | 7.66 | 65,789 | +0.39% |
| 2026-10-12 | 7.81 | 7.88 | 7.605 | 7.63 | 46,381 | -2.93% |
| 2026-10-09 | 7.81 | 7.86 | 7.63 | 7.86 | 67,434 | +0.64% |
| 2026-10-08 | 7.81 | 7.85 | 7.65 | 7.81 | 67,262 | -0.38% |
| 2026-10-07 | 7.93 | 7.93 | 7.76 | 7.84 | 58,204 | -2.12% |
| 2026-10-06 | 8.12 | 8.15 | 7.83 | 8.01 | 99,950 | -0.87% |
| 2026-10-05 | 8.01 | 8.16 | 8.01 | 8.08 | 69,956 | -0.12% |
| 2026-10-02 | 8.37 | 8.43 | 7.955 | 8.09 | 43,070 | -3.11% |
| 2026-10-01 | 8.4 | 8.47 | 8.18 | 8.35 | 113,348 | -0.24% |
| 2026-09-30 | 8.16 | 8.405 | 8.07 | 8.37 | 149,307 | +2.83% |
| 2026-09-29 | 7.8 | 8.16 | 7.66 | 8.16 | 99,291 | -0.49% |
| 2026-09-28 | 8.23 | 8.3 | 8.085 | 8.2 | 72,188 | -0.36% |
| 2026-09-25 | 8.22 | 8.34 | 8.14 | 8.23 | 65,081 | -0.48% |
| 2026-09-24 | 8.12 | 8.28 | 8.01 | 8.27 | 68,448 | +1.10% |
| 2026-09-23 | 8.14 | 8.24 | 8.05 | 8.18 | 52,291 | -0.49% |
| 2026-09-22 | 8.32 | 8.38 | 8.2 | 8.22 | 53,572 | -0.36% |
| 2026-09-21 | 8.26 | 8.37 | 8.11 | 8.25 | 78,146 | +0.73% |
| 2026-09-18 | 8.53 | 8.53 | 8.03 | 8.19 | 133,259 | -3.53% |
| 2026-09-17 | 8.34 | 8.585 | 8.325 | 8.49 | 99,546 | +3.03% |
| 2026-09-16 | 8.15 | 8.32 | 8.06 | 8.24 | 64,742 | +0.49% |
| 2026-09-15 | 8.3 | 8.309 | 8.075 | 8.2 | 85,857 | -1.32% |
| 2026-09-14 | 8.07 | 8.539 | 8.07 | 8.31 | 113,246 | +3.87% |
| 2026-09-11 | 7.81 | 8.06 | 7.78 | 8 | 68,292 | +1.39% |
| 2026-09-10 | 7.81 | 7.96 | 7.62 | 7.89 | 136,231 | +0.25% |
| 2026-09-09 | 7.75 | 8.03 | 7.75 | 7.87 | 186,154 | +0.77% |
| 2026-09-08 | 7.89 | 7.95 | 7.75 | 7.81 | 79,035 | -1.39% |
| 2026-09-04 | 7.84 | 7.97 | 7.8 | 7.92 | 46,885 | +0.13% |
| 2026-09-03 | 8.01 | 8.05 | 7.855 | 7.91 | 92,742 | +0.13% |
| 2026-09-02 | 7.92 | 7.983 | 7.745 | 7.9 | 55,059 | -0.38% |
| 2026-09-01 | 7.95 | 8.1 | 7.86 | 7.93 | 52,294 | -1.00% |
| 2026-08-31 | 8.2 | 8.35 | 7.87 | 8.01 | 112,390 | -3.49% |
| 2026-08-28 | 7.94 | 8.34 | 7.79 | 8.3 | 199,974 | +4.40% |
| 2026-08-27 | 7.87 | 8.18 | 7.75 | 7.95 | 71,245 | +1.27% |
| 2026-08-26 | 8.07 | 8.1 | 7.715 | 7.85 | 59,871 | -2.97% |
| 2026-08-25 | 7.87 | 8.375 | 7.371 | 8.09 | 287,363 | +1.51% |
| 2026-08-24 | 8.06 | 8.09 | 7.825 | 7.97 | 48,167 | -0.37% |
| 2026-08-21 | 7.98 | 8.33 | 7.72 | 8 | 35,946 | +0.25% |
| 2026-08-20 | 8.14 | 8.369 | 7.8 | 7.98 | 58,456 | -1.97% |
| 2026-08-19 | 8.14 | 8.364 | 8.08 | 8.14 | 51,493 | +0.25% |
| 2026-08-18 | 8.23 | 8.41 | 8.085 | 8.12 | 36,235 | +0.12% |
| 2026-08-17 | 8.4 | 8.52 | 8.05 | 8.11 | 77,366 | -4.81% |
| 2026-08-14 | 8.75 | 8.75 | 8.32 | 8.52 | 46,514 | -1.73% |
| 2026-08-13 | 8.47 | 8.7 | 8.26 | 8.67 | 42,367 | +3.34% |
| 2026-08-12 | 8.46 | 8.59 | 8.25 | 8.39 | 55,572 | -2.10% |
| 2026-08-11 | 8.45 | 8.67 | 8.45 | 8.57 | 36,225 | +1.54% |
| 2026-08-10 | 8.65 | 8.8 | 8.4 | 8.44 | 49,596 | -3.43% |
| 2026-08-07 | 8.57 | 8.83 | 8.51 | 8.74 | 41,712 | +0.81% |
| 2026-08-06 | 8.72 | 8.73 | 8.43 | 8.67 | 34,710 | +0.70% |
| 2026-08-05 | 8.84 | 8.84 | 8.34 | 8.61 | 61,131 | -1.49% |
| 2026-08-04 | 8.76 | 8.99 | 8.6 | 8.74 | 55,490 | -0.11% |
| 2026-08-03 | 8.63 | 8.79 | 8.43 | 8.75 | 54,404 | +3.67% |
| 2026-07-31 | 8.6 | 8.67 | 8.41 | 8.44 | 75,706 | -2.31% |
| 2026-07-30 | 8.75 | 8.78 | 8.46 | 8.64 | 65,606 | -1.93% |
| 2026-07-29 | 8.88 | 8.964 | 8.59 | 8.81 | 53,731 | +0.69% |
| 2026-07-28 | 8.65 | 8.91 | 8.17 | 8.75 | 61,742 | +2.22% |
| 2026-07-27 | 8.25 | 8.61 | 8.24 | 8.56 | 80,730 | +5.03% |
| 2026-07-24 | 8.15 | 8.24 | 8.01 | 8.15 | 47,237 | +1.62% |
| 2026-07-23 | 8 | 8.215 | 7.77 | 8.02 | 94,014 | -0.25% |
| 2026-07-22 | 8.38 | 8.405 | 8.01 | 8.04 | 73,898 | -4.40% |
| 2026-07-21 | 8.58 | 8.641 | 8.31 | 8.41 | 65,686 | -3.33% |
| 2026-07-20 | 8.73 | 8.845 | 8.64 | 8.7 | 33,306 | -1.25% |
| 2026-07-17 | 8.92 | 9.065 | 8.748 | 8.81 | 59,999 | -3.19% |
| 2026-07-16 | 8.98 | 9.16 | 8.965 | 9.1 | 49,369 | +1.79% |
| 2026-07-15 | 8.79 | 9.12 | 8.79 | 8.94 | 95,658 | +1.71% |
| 2026-07-14 | 8.83 | 9.04 | 8.78 | 8.79 | 25,268 | -1.90% |
| 2026-07-13 | 8.93 | 9.13 | 8.88 | 8.96 | 52,753 | +0.56% |
| 2026-07-10 | 9.02 | 9.065 | 8.82 | 8.91 | 35,734 | -0.22% |
| 2026-07-09 | 9 | 9.045 | 8.85 | 8.93 | 38,719 | -0.89% |
| 2026-07-08 | 9.03 | 9.09 | 8.9 | 9.01 | 58,641 | -1.64% |
| 2026-07-07 | 9.66 | 9.73 | 9.11 | 9.16 | 54,080 | -3.38% |
| 2026-07-06 | 9.68 | 9.775 | 9.34 | 9.48 | 57,903 | -2.97% |
| 2026-07-02 | 9.55 | 9.87 | 9.465 | 9.77 | 72,659 | +2.20% |
| 2026-07-01 | 9.11 | 9.61 | 9.085 | 9.56 | 64,519 | +6.22% |
| 2026-06-30 | 9.07 | 9.1 | 8.83 | 9 | 75,280 | -2.07% |
| 2026-06-29 | 9.34 | 9.34 | 8.81 | 9.21 | 113,752 | +0.22% |
| 2026-06-26 | 8.61 | 9.2 | 8.61 | 9.19 | 308,226 | +6.24% |
| 2026-06-25 | 8.88 | 8.936 | 8.63 | 8.65 | 59,579 | -3.35% |
| 2026-06-24 | 9.04 | 9.23 | 8.82 | 8.95 | 51,136 | -1.76% |
| 2026-06-23 | 8.95 | 9.27 | 8.95 | 9.11 | 60,372 | +1.67% |
| 2026-06-22 | 9.15 | 9.24 | 8.86 | 8.96 | 56,037 | -3.14% |
| 2026-06-18 | 9.24 | 9.32 | 9.14 | 9.25 | 76,876 | +0.11% |
| 2026-06-17 | 9.39 | 9.59 | 9.17 | 9.24 | 42,370 | -1.39% |
| 2026-06-16 | 9.79 | 9.895 | 9.3 | 9.37 | 146,240 | -3.20% |
| 2026-06-15 | 9.46 | 10.02 | 9.42 | 9.68 | 80,964 | +2.87% |
| 2026-06-12 | 9.59 | 9.69 | 9.33 | 9.41 | 84,802 | -3.09% |
| 2026-06-11 | 9.93 | 10 | 9.515 | 9.71 | 92,714 | -2.12% |
| 2026-06-10 | 9.84 | 10.23 | 9.84 | 9.92 | 60,365 | -0.50% |
| 2026-06-09 | 9.88 | 10.49 | 9.85 | 9.97 | 43,415 | -0.60% |
| 2026-06-08 | 10 | 10.19 | 9.98 | 10.03 | 45,639 | -0.30% |
| 2026-06-05 | 10.1 | 10.25 | 9.91 | 10.06 | 64,380 | -0.30% |
| 2026-06-04 | 10.26 | 10.49 | 10.08 | 10.09 | 45,211 | -0.10% |
| 2026-06-03 | 10.3 | 10.451 | 9.9 | 10.1 | 93,914 | -3.44% |
| 2026-06-02 | 10.56 | 10.666 | 10.324 | 10.46 | 47,676 | -0.57% |
| 2026-06-01 | 10.26 | 10.55 | 10.15 | 10.52 | 77,117 | +1.84% |
| 2026-05-29 | 10.48 | 10.67 | 10.31 | 10.33 | 80,103 | -2.18% |
| 2026-05-28 | 10.21 | 10.68 | 10.18 | 10.56 | 78,777 | +2.33% |
| 2026-05-27 | 10.1 | 10.48 | 10.045 | 10.32 | 76,172 | +1.88% |
| 2026-05-26 | 10.13 | 10.4 | 9.91 | 10.13 | 62,534 | +0.20% |
| 2026-05-22 | 9.99 | 10.29 | 9.99 | 10.11 | 61,276 | +1.20% |
| 2026-05-21 | 9.55 | 10.03 | 9.45 | 9.99 | 89,318 | +2.67% |
| 2026-05-20 | 9.77 | 9.99 | 9.621 | 9.73 | 90,221 | -1.22% |
| 2026-05-19 | 10 | 10.19 | 9.81 | 9.85 | 73,592 | -0.91% |
| 2026-05-18 | 9.6 | 10.05 | 9.53 | 9.94 | 112,028 | +2.47% |
| 2026-05-15 | 9.27 | 10.02 | 9.12 | 9.7 | 206,707 | +6.59% |
| 2026-05-14 | 9.11 | 9.25 | 8.95 | 9.1 | 130,369 | +0.89% |
| 2026-05-13 | 9.21 | 9.245 | 8.94 | 9.02 | 121,977 | -3.43% |
| 2026-05-12 | 9.69 | 9.705 | 9.22 | 9.34 | 137,172 | -4.79% |