reAlpha Tech Corp. Common... (AIRE)
1.70
0.08 (4.94%)
At close: Jan 28, 2025, 2:58 PM
AIRE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 1.67 | 1.74 | 1.62 | 1.62 | -0.21 | -11.48% | 262,743 |
| Jan 24, 2025 | 1.91 | 2.03 | 1.83 | 1.83 | -0.01 | -0.54% | 435,113 |
| Jan 23, 2025 | 1.83 | 1.95 | 1.77 | 1.84 | 0.03 | 1.66% | 450,354 |
| Jan 22, 2025 | 1.70 | 1.90 | 1.62 | 1.81 | 0.15 | 9.04% | 600,140 |
| Jan 21, 2025 | 1.71 | 1.77 | 1.65 | 1.66 | 0.04 | 2.47% | 617,236 |
| Jan 17, 2025 | 2.05 | 2.05 | 1.62 | 1.62 | -0.06 | -3.57% | 3,409,610 |
| Jan 16, 2025 | 1.75 | 1.90 | 1.68 | 1.68 | -0.12 | -6.67% | 187,316 |
| Jan 15, 2025 | 1.71 | 1.92 | 1.69 | 1.80 | 0.19 | 11.80% | 352,106 |
| Jan 14, 2025 | 1.60 | 1.80 | 1.60 | 1.61 | 0.01 | 0.63% | 352,041 |
| Jan 13, 2025 | 1.62 | 1.75 | 1.60 | 1.60 | -0.10 | -5.88% | 313,552 |
| Jan 10, 2025 | 1.70 | 1.95 | 1.68 | 1.70 | -0.09 | -5.03% | 352,800 |
| Jan 8, 2025 | 2.09 | 2.09 | 1.79 | 1.79 | -0.28 | -13.53% | 548,119 |
| Jan 7, 2025 | 2.23 | 2.24 | 1.86 | 2.07 | -0.13 | -5.91% | 783,700 |
| Jan 6, 2025 | 2.16 | 2.29 | 2.14 | 2.20 | -0.07 | -3.08% | 792,837 |
| Jan 3, 2025 | 2.35 | 2.35 | 2.14 | 2.27 | -0.12 | -5.02% | 706,830 |
| Jan 2, 2025 | 2.75 | 2.75 | 2.31 | 2.39 | -0.50 | -17.30% | 941,900 |
| Dec 31, 2024 | 2.35 | 2.89 | 2.10 | 2.89 | 0.40 | 16.06% | 1,973,800 |
| Dec 30, 2024 | 2.31 | 2.82 | 2.30 | 2.49 | -0.05 | -1.97% | 3,189,922 |
| Dec 27, 2024 | 3.25 | 3.29 | 2.50 | 2.54 | -1.04 | -29.05% | 8,424,800 |
| Dec 26, 2024 | 1.92 | 4.49 | 1.76 | 3.58 | 2.21 | 161.31% | 130,875,821 |
| Dec 24, 2024 | 1.31 | 1.47 | 1.25 | 1.37 | 0.12 | 9.60% | 565,400 |
| Dec 23, 2024 | 1.30 | 1.37 | 1.18 | 1.25 | 0.03 | 2.46% | 214,223 |
| Dec 20, 2024 | 1.41 | 1.45 | 1.12 | 1.22 | -0.24 | -16.44% | 552,049 |
| Dec 19, 2024 | 1.22 | 1.50 | 1.13 | 1.46 | 0.34 | 30.36% | 1,333,102 |
| Dec 18, 2024 | 1.16 | 1.20 | 1.12 | 1.12 | -0.04 | -3.45% | 78,854 |
| Dec 17, 2024 | 1.17 | 1.18 | 1.14 | 1.16 | -0.02 | -1.69% | 36,500 |
| Dec 16, 2024 | 1.20 | 1.21 | 1.16 | 1.18 | 0.00 | 0.00% | 29,000 |
| Dec 13, 2024 | 1.21 | 1.21 | 1.16 | 1.18 | -0.02 | -1.67% | 20,300 |
| Dec 12, 2024 | 1.22 | 1.22 | 1.16 | 1.20 | 0.04 | 3.45% | 36,733 |
| Dec 11, 2024 | 1.21 | 1.22 | 1.16 | 1.16 | -0.01 | -0.85% | 35,527 |
| Dec 10, 2024 | 1.14 | 1.22 | 1.14 | 1.17 | -0.01 | -0.85% | 39,843 |
| Dec 9, 2024 | 1.16 | 1.23 | 1.16 | 1.18 | -0.01 | -0.84% | 89,500 |
| Dec 6, 2024 | 1.20 | 1.20 | 1.13 | 1.19 | 0.01 | 0.85% | 44,300 |
| Dec 5, 2024 | 1.11 | 1.24 | 1.11 | 1.18 | 0.05 | 4.42% | 64,712 |
| Dec 4, 2024 | 1.12 | 1.18 | 1.12 | 1.13 | -0.01 | -0.88% | 32,268 |
| Dec 3, 2024 | 1.14 | 1.18 | 1.13 | 1.14 | -0.03 | -2.56% | 31,220 |
| Dec 2, 2024 | 1.12 | 1.24 | 1.12 | 1.17 | 0.01 | 0.86% | 70,814 |
| Nov 29, 2024 | 1.05 | 1.16 | 1.05 | 1.16 | 0.11 | 10.48% | 36,100 |
| Nov 27, 2024 | 1.05 | 1.23 | 1.02 | 1.05 | -0.01 | -0.94% | 234,579 |
| Nov 26, 2024 | 1.02 | 1.08 | 0.98 | 1.06 | 0.09 | 9.28% | 68,314 |
| Nov 25, 2024 | 1.09 | 1.13 | 0.90 | 0.97 | -0.12 | -11.01% | 197,221 |
| Nov 22, 2024 | 1.13 | 1.13 | 1.07 | 1.09 | 0.04 | 3.81% | 79,747 |
| Nov 21, 2024 | 1.00 | 1.12 | 0.98 | 1.05 | 0.01 | 0.96% | 60,000 |
| Nov 20, 2024 | 0.95 | 1.06 | 0.95 | 1.04 | 0.06 | 6.12% | 62,950 |
| Nov 19, 2024 | 0.95 | 1.00 | 0.95 | 0.98 | 0.00 | 0.00% | 32,128 |
| Nov 18, 2024 | 1.00 | 1.00 | 0.97 | 0.98 | -0.02 | -2.00% | 27,675 |
| Nov 15, 2024 | 1.01 | 1.02 | 0.99 | 1.00 | 0.02 | 2.04% | 23,648 |
| Nov 14, 2024 | 0.99 | 1.04 | 0.98 | 0.98 | -0.03 | -2.97% | 50,700 |
| Nov 13, 2024 | 1.03 | 1.08 | 0.97 | 1.01 | -0.05 | -4.72% | 70,800 |
| Nov 12, 2024 | 0.97 | 1.10 | 0.92 | 1.06 | 0.06 | 6.00% | 343,040 |