reAlpha Tech Corp. Common... (AIRE)
NASDAQ: AIRE
· Real-Time Price · USD
0.45
-0.40 (-47.04%)
At close: Jul 22, 2025, 3:59 PM
AIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 0.27 | 0.98 | 0.25 | 0.85 | 0.85 | 347.37% | 765,824,392 |
| Jul 18, 2025 | 0.17 | 0.22 | 0.16 | 0.19 | 0.19 | 18.75% | 68,722,422 |
| Jul 17, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.15 | -20.00% | 30,036,300 |
| Jul 16, 2025 | 0.20 | 0.22 | 0.18 | 0.20 | 0.20 | -9.09% | 4,637,538 |
| Jul 15, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -8.33% | 2,761,916 |
| Jul 14, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 1,056,939 |
| Jul 11, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 0.00% | 923,124 |
| Jul 10, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 0.00% | 984,529 |
| Jul 9, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.27 | -3.70% | 1,530,946 |
| Jul 8, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.00% | 1,729,300 |
| Jul 7, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -3.57% | 2,478,540 |
| Jul 3, 2025 | 0.33 | 0.34 | 0.27 | 0.28 | 0.28 | -12.50% | 40,914,941 |
| Jul 2, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 0.00% | 9,018,600 |
| Jul 1, 2025 | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | 3.23% | 273,400 |
| Jun 30, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | 0.00% | 625,541 |
| Jun 27, 2025 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -6.06% | 433,410 |
| Jun 26, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 214,800 |
| Jun 25, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.00% | 205,500 |
| Jun 24, 2025 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | 3.03% | 248,626 |
| Jun 23, 2025 | 0.36 | 0.36 | 0.31 | 0.33 | 0.33 | -8.33% | 459,300 |