reAlpha Tech Corp. Common... (AIRE)
NASDAQ: AIRE
· Real-Time Price · USD
0.77
-0.08 (-9.14%)
At close: Sep 29, 2025, 3:59 PM
0.79
2.56%
After-hours: Sep 29, 2025, 07:59 PM EDT
AIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.85 | 0.87 | 0.76 | 0.76 | 0.76 | -10.59% | 10,734,645 |
| Sep 26, 2025 | 0.88 | 0.95 | 0.80 | 0.85 | 0.85 | -6.59% | 11,453,900 |
| Sep 25, 2025 | 0.92 | 1.02 | 0.80 | 0.91 | 0.91 | -4.21% | 21,803,800 |
| Sep 24, 2025 | 0.75 | 0.99 | 0.73 | 0.95 | 0.95 | 35.71% | 28,649,700 |
| Sep 23, 2025 | 0.86 | 0.91 | 0.67 | 0.70 | 0.70 | -24.73% | 23,548,800 |
| Sep 22, 2025 | 0.87 | 0.94 | 0.81 | 0.93 | 0.93 | -6.06% | 13,780,500 |
| Sep 19, 2025 | 1.15 | 1.16 | 0.76 | 0.99 | 0.99 | -11.61% | 37,515,600 |
| Sep 18, 2025 | 1.27 | 1.30 | 1.05 | 1.12 | 1.12 | -10.40% | 28,774,900 |
| Sep 17, 2025 | 1.22 | 1.42 | 1.16 | 1.25 | 1.25 | -1.57% | 42,192,900 |
| Sep 16, 2025 | 1.28 | 1.33 | 1.15 | 1.27 | 1.27 | -1.55% | 18,952,600 |
| Sep 15, 2025 | 1.45 | 1.55 | 1.13 | 1.29 | 1.29 | -11.03% | 63,083,700 |
| Sep 12, 2025 | 1.44 | 1.80 | 1.32 | 1.45 | 1.45 | 17.89% | 105,057,200 |
| Sep 11, 2025 | 0.87 | 1.37 | 0.81 | 1.23 | 1.23 | 75.71% | 169,730,800 |
| Sep 10, 2025 | 0.55 | 0.79 | 0.53 | 0.70 | 0.70 | 40.00% | 78,905,600 |
| Sep 9, 2025 | 0.50 | 0.53 | 0.48 | 0.50 | 0.50 | 6.38% | 13,475,137 |
| Sep 8, 2025 | 0.45 | 0.57 | 0.44 | 0.47 | 0.47 | 14.63% | 38,751,600 |
| Sep 5, 2025 | 0.40 | 0.42 | 0.38 | 0.41 | 0.41 | 7.89% | 6,679,625 |
| Sep 4, 2025 | 0.38 | 0.41 | 0.37 | 0.38 | 0.38 | -5.00% | 5,794,526 |
| Sep 3, 2025 | 0.42 | 0.43 | 0.39 | 0.40 | 0.40 | -4.76% | 9,078,449 |
| Sep 2, 2025 | 0.40 | 0.43 | 0.39 | 0.42 | 0.42 | 7.69% | 7,481,631 |