NasdaqCM - Delayed Quote
USD
reAlpha Tech Corp. (AIRE)
1.5000
-0.0700
(-4.46%)
At close: September 4 at 4:00:00 PM EDT
1.5200
+0.0200
(+1.33%)
After hours: September 4 at 7:50:17 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
1.5200
1.6600
1.5000
1.5000
1.5000
41,100
Sep 3, 2026
1.5500
1.6000
1.5000
1.5700
1.5700
36,300
Sep 2, 2026
1.5570
1.5640
1.5200
1.5200
1.5200
23,100
Sep 1, 2026
1.5700
1.6510
1.5200
1.5200
1.5200
27,100
Aug 31, 2026
1.6100
1.6870
1.5000
1.5800
1.5800
25,000
Aug 28, 2026
1.6800
1.6900
1.6000
1.6100
1.6100
37,600
Aug 27, 2026
1.6300
1.7400
1.6300
1.6900
1.6900
58,600
Aug 26, 2026
1.6500
1.7900
1.6000
1.6600
1.6600
63,400
Aug 25, 2026
1.6400
1.8600
1.6400
1.6500
1.6500
171,600
Aug 24, 2026
1.5100
1.7200
1.5100
1.6000
1.6000
201,300
Aug 21, 2026
1.4800
1.6500
1.3200
1.5800
1.5800
3,883,100
Aug 20, 2026
1.4500
1.4800
1.4000
1.4300
1.4300
12,600
Aug 19, 2026
1.4800
1.5100
1.4000
1.4400
1.4400
18,400
Aug 18, 2026
1.4500
1.6000
1.4400
1.4700
1.4700
31,700
Aug 17, 2026
1.6700
1.6700
1.4600
1.4700
1.4700
60,600
Aug 14, 2026
1.5600
1.8300
1.5600
1.6300
1.6300
169,800
Aug 13, 2026
1.4800
1.5700
1.4750
1.5100
1.5100
56,300
Aug 12, 2026
1.5100
1.5700
1.4600
1.5300
1.5300
42,100
Aug 11, 2026
1.5000
1.5940
1.5000
1.5100
1.5100
24,700
Aug 10, 2026
1.5000
1.6120
1.4500
1.5300
1.5300
43,900
Aug 7, 2026
1.4200
1.5000
1.4200
1.4600
1.4600
24,500
Aug 6, 2026
1.4400
1.4700
1.3800
1.4300
1.4300
25,000
Aug 5, 2026
1.5500
1.5600
1.4600
1.4800
1.4800
23,100
Aug 4, 2026
1.4800
1.5800
1.4800
1.5500
1.5500
35,600
Aug 3, 2026
1.4300
1.5300
1.4050
1.4800
1.4800
36,700
Jul 31, 2026
1.4200
1.4800
1.3500
1.3700
1.3700
41,300
Jul 30, 2026
1.3400
1.4500
1.3300
1.4000
1.4000
53,800
Jul 29, 2026
1.3800
1.4150
1.3100
1.3100
1.3100
33,300
Jul 28, 2026
1.3900
1.4500
1.3300
1.4100
1.4100
26,800
Jul 27, 2026
1.3900
1.4400
1.3800
1.4200
1.4200
20,300
Jul 24, 2026
1.5600
1.6400
1.3500
1.3800
1.3800
99,800
Jul 23, 2026
1.2500
1.6300
1.2500
1.5600
1.5600
401,500
Jul 22, 2026
1.3600
1.3800
1.2600
1.2700
1.2700
49,500
Jul 21, 2026
1.3300
1.4600
1.2600
1.3800
1.3800
61,300
Jul 20, 2026
1.3600
1.4350
1.3300
1.3300
1.3300
31,700
Jul 17, 2026
1.4900
1.4900
1.3500
1.3900
1.3900
51,200
Jul 16, 2026
1.5400
1.6150
1.5000
1.5200
1.5200
58,500
Jul 15, 2026
1.6000
1.6800
1.4900
1.5300
1.5300
80,100
Jul 14, 2026
1.6900
1.6900
1.6000
1.6000
1.6000
75,800
Jul 13, 2026
1.8600
1.8600
1.6400
1.6700
1.6700
111,400
Jul 10, 2026
2.0300
2.0500
1.8500
1.8500
1.8500
67,400
Jul 9, 2026
1.9400
2.0400
1.9400
1.9800
1.9800
22,200
Jul 8, 2026
1.9500
1.9600
1.9100
1.9300
1.9300
25,400
Jul 7, 2026
2.0900
2.1100
1.9600
1.9800
1.9800
39,000
Jul 6, 2026
1.9200
2.1700
1.8830
2.0600
2.0600
88,500
Jul 2, 2026
1.9600
2.0580
1.8750
1.8800
1.8800
34,600
Jul 1, 2026
1.9200
2.0990
1.9100
1.9750
1.9750
31,100
Jun 30, 2026
1.9170
1.9900
1.9170
1.9300
1.9300
28,700
Jun 29, 2026
1.9800
2.1000
1.8600
1.9300
1.9300
73,300
Jun 26, 2026
1.8100
2.0800
1.8100
2.0300
2.0300
91,100
Jun 25, 2026
1.9400
2.0500
1.8100
1.8200
1.8200
55,300
Jun 24, 2026
2.0700
2.1000
1.9300
1.9400
1.9400
39,700
Jun 23, 2026
2.0600
2.1900
2.0000
2.1200
2.1200
39,000
Jun 22, 2026
2.2000
2.2600
2.1200
2.1400
2.1400
35,700
Jun 18, 2026
2.3000
2.3500
2.2100
2.2200
2.2200
39,900
Jun 17, 2026
2.1200
2.3980
2.1200
2.2900
2.2900
71,000
Jun 16, 2026
2.1200
2.2400
2.0900
2.1100
2.1100
30,200
Jun 15, 2026
2.1700
2.2390
2.1100
2.1400
2.1400
67,900
Jun 12, 2026
2.0500
2.2300
1.9810
2.0900
2.0900
54,300
Jun 11, 2026
2.0600
2.1100
1.9800
2.0600
2.0600
47,800
Jun 10, 2026
1.9700
2.1100
1.9500
1.9900
1.9900
77,700
Jun 9, 2026
2.1100
2.1840
1.9100
2.0200
2.0200
89,300
Jun 8, 2026
2.1500
2.2400
2.0800
2.1100
2.1100
87,400
Jun 5, 2026
2.2900
2.3100
2.0200
2.1000
2.1000
98,300
Jun 4, 2026
2.3400
2.3890
2.2500
2.3100
2.3100
62,500
Jun 3, 2026
2.5500
2.5980
2.2500
2.2600
2.2600
136,500
Jun 2, 2026
2.5820
2.7400
2.5100
2.5600
2.5600
113,500
Jun 1, 2026
2.4900
2.7650
2.4500
2.5600
2.5600
255,400
May 29, 2026
2.4700
2.5300
2.4000
2.4900
2.4900
90,700
May 28, 2026
2.1800
2.4900
2.1500
2.4600
2.4600
103,500
May 27, 2026
2.2800
2.2800
2.1500
2.2100
2.2100
68,500
May 26, 2026
2.4000
2.4500
2.2200
2.2500
2.2500
98,800
May 22, 2026
2.2500
2.4490
2.2450
2.4400
2.4400
128,000
May 21, 2026
2.1900
2.4300
2.1100
2.2500
2.2500
247,900
May 20, 2026
1.9600
2.1700
1.9400
2.1600
2.1600
118,500
May 19, 2026
2.1400
2.1450
1.8710
1.9900
1.9900
169,500
May 18, 2026
2.1400
2.2500
2.0400
2.1100
2.1100
128,800
May 15, 2026
2.2800
2.2800
2.0300
2.1600
2.1600
175,100
May 14, 2026
2.2400
2.3500
2.1500
2.2700
2.2700
196,700
May 13, 2026
2.2500
2.2800
2.2000
2.2600
2.2600
123,600
May 12, 2026
2.3900
2.4590
2.1700
2.2900
2.2900
165,100
May 11, 2026
2.2500
2.6200
2.1800
2.4200
2.4200
368,800
May 8, 2026
2.5700
2.5700
2.1000
2.2200
2.2200
312,300
May 7, 2026
2.8400
2.9900
2.5300
2.5750
2.5750
275,800
May 6, 2026
3.0200
3.0200
2.9000
2.9100
2.9100
165,700
May 5, 2026
3.2000
3.3000
2.8060
2.8900
2.8900
253,500
May 4, 2026
3.2800
3.3300
3.1030
3.2700
3.2700
175,800
May 1, 2026
3.2200
3.4800
3.0700
3.2800
3.2800
252,100
Apr 30, 2026
1:25
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
3.8200
3.9780
2.9000
3.0700
3.0700
497,700
Apr 29, 2026
4.5000
4.5250
4.0000
4.0000
4.0000
233,616
Apr 28, 2026
5.5000
5.8000
4.2750
4.4500
4.4500
447,684
Apr 27, 2026
6.9750
7.0250
6.5750
6.7000
6.7000
30,184
Apr 24, 2026
6.7500
7.1250
6.7000
6.9500
6.9500
45,032
Apr 23, 2026
6.8750
6.9250
6.5000
6.7750
6.7750
52,304
Apr 22, 2026
6.8750
7.2250
6.8000
6.9750
6.9750
46,420
Apr 21, 2026
6.9000
7.3250
6.8250
7.0000
7.0000
54,632
Apr 20, 2026
7.1250
7.2500
6.9000
7.0750
7.0750
40,484
Apr 17, 2026
7.5000
7.6250
7.2750
7.3750
7.3750
50,804
Apr 16, 2026
7.2250
7.2500
6.7750
7.1250
7.1250
44,880
Apr 15, 2026
6.9750
7.2250
6.7500
7.0250
7.0250
41,888
Apr 14, 2026
6.7750
7.2500
6.2500
6.8750
6.8750
56,108
Apr 13, 2026
6.2250
6.7500
6.0000
6.7500
6.7500
67,156
Apr 10, 2026
6.2750
6.4250
6.0500
6.1250
6.1250
33,592
Apr 9, 2026
6.2500
6.3500
5.9500
6.3500
6.3500
25,140
Apr 8, 2026
6.3500
6.4750
6.0000
6.2500
6.2500
34,480
Apr 7, 2026
6.3250
6.3500
5.8250
6.2000
6.2000
42,312
Apr 6, 2026
6.4000
6.5000
6.1250
6.4750
6.4750
49,260
Apr 2, 2026
6.2750
6.4500
6.0250
6.2500
6.2500
41,704
Apr 1, 2026
6.1500
6.4500
6.0000
6.3750
6.3750
55,216
Mar 31, 2026
5.8250
6.2500
5.5750
6.0750
6.0750
78,952
Mar 30, 2026
6.2000
6.2500
5.7500
5.7500
5.7500
60,860
Mar 27, 2026
6.6250
6.6750
5.6250
5.7750
5.7750
116,116
Mar 26, 2026
7.1250
7.2500
6.5000
6.6750
6.6750
64,128
Mar 25, 2026
7.4000
7.5000
6.9500
7.1250
7.1250
72,824
Mar 24, 2026
7.6250
7.6250
7.1250
7.2500
7.2500
29,252
Mar 23, 2026
7.4500
7.6750
7.3500
7.6250
7.6250
28,832
Mar 20, 2026
7.7750
7.8250
7.2500
7.5500
7.5500
60,544
Mar 19, 2026
7.7500
7.8750
7.4000
7.8250
7.8250
62,988
Mar 18, 2026
8.5000
8.5000
7.8750
8.0750
8.0750
38,544
Mar 17, 2026
8.1500
8.6000
8.0250
8.5000
8.5000
73,276
Mar 16, 2026
7.7750
8.2500
7.7750
7.9750
7.9750
71,896
Mar 13, 2026
7.7250
8.6750
7.5000
7.8000
7.8000
123,648
Mar 12, 2026
7.5000
7.5250
7.2500
7.5250
7.5250
79,540
Mar 11, 2026
7.5000
7.7500
7.2750
7.5250
7.5250
34,892
Mar 10, 2026
7.1750
7.6500
7.0250
7.5000
7.5000
49,752
Mar 9, 2026
7.1000
7.3250
6.9000
7.1750
7.1750
65,256
Mar 6, 2026
7.3750
7.4500
7.1250
7.1500
7.1500
45,068
Mar 5, 2026
7.6250
7.8000
7.2500
7.4000
7.4000
75,556
Mar 4, 2026
7.6000
7.7500
7.4500
7.5000
7.5000
42,388
Mar 3, 2026
7.7500
7.8000
7.1250
7.5500
7.5500
63,532
Mar 2, 2026
7.7500
8.0500
7.7000
7.8500
7.8500
47,556
Feb 27, 2026
8.4500
8.7250
7.9000
7.9500
7.9500
46,576
Feb 26, 2026
8.4000
8.6250
8.1500
8.4500
8.4500
45,080
Feb 25, 2026
8.5250
8.7250
8.3000
8.4000
8.4000
48,220
Feb 24, 2026
7.5250
8.5750
7.5250
8.1750
8.1750
117,648
Feb 23, 2026
7.5000
7.9250
7.4000
7.5000
7.5000
68,740
Feb 20, 2026
7.6500
8.2500
7.6000
7.6000
7.6000
55,608
Feb 19, 2026
7.7500
7.9250
7.6250
7.7750
7.7750
24,500
Feb 18, 2026
7.7500
8.1250
7.5250
7.7750
7.7750
39,336
Feb 17, 2026
7.7750
7.8250
7.3250
7.7500
7.7500
49,208
Feb 13, 2026
7.6750
8.0750
7.6250
7.7750
7.7750
27,636
Feb 12, 2026
8.1750
8.2500
7.5000
7.7500
7.7500
86,288
Feb 11, 2026
8.8250
9.0000
8.0500
8.1500
8.1500
97,888
Feb 10, 2026
9.2000
9.5500
8.5750
8.7250
8.7250
58,508
Feb 9, 2026
9.0750
9.2500
8.7000
9.1500
9.1500
42,428
Feb 6, 2026
9.2750
9.2750
8.1750
8.9750
8.9750
95,976
Feb 5, 2026
8.8250
8.8750
7.1000
7.8250
7.8250
103,108
Feb 4, 2026
9.3500
9.3750
8.6500
9.0250
9.0250
82,176
Feb 3, 2026
9.6750
9.7250
8.6250
9.3750
9.3750
147,324
Feb 2, 2026
9.2500
10.0000
9.2500
9.6000
9.6000
76,336
Jan 30, 2026
9.7500
9.9250
9.4000
9.4500
9.4500
78,948
Jan 29, 2026
10.2500
10.2500
9.5250
9.9500
9.9500
129,180
Jan 28, 2026
10.5250
10.6250
10.1750
10.3000
10.3000
53,824
Jan 27, 2026
10.2000
10.6000
10.0500
10.4500
10.4500
108,624
Jan 26, 2026
10.5750
10.7250
10.0500
10.0750
10.0750
131,672
Jan 23, 2026
10.8250
11.0750
10.5000
10.6750
10.6750
103,396
Jan 22, 2026
11.1500
11.5000
11.0250
11.0750
11.0750
83,100
Jan 21, 2026
10.7500
11.2500
10.4250
10.8500
10.8500
102,372
Jan 20, 2026
11.0000
11.3500
10.7750
10.9250
10.9250
88,484
Jan 16, 2026
11.5000
11.7250
11.1000
11.2000
11.2000
124,568
Jan 15, 2026
11.7000
11.8000
11.0000
11.4250
11.4250
98,284
Jan 14, 2026
11.2500
11.8750
11.2500
11.8000
11.8000
97,068
Jan 13, 2026
11.9500
12.0000
11.0000
11.4750
11.4750
171,428
Jan 12, 2026
12.4000
12.4750
10.6250
11.9750
11.9750
309,336
Jan 9, 2026
12.4500
13.7500
11.6000
13.2500
13.2500
1,140,760
Jan 8, 2026
11.1250
11.4500
10.8750
11.3500
11.3500
381,236
Jan 7, 2026
11.5000
11.7500
10.8500
11.0750
11.0750
134,956
Jan 6, 2026
11.2500
11.5500
11.0000
11.5250
11.5250
99,356
Jan 5, 2026
11.0000
11.5000
10.6250
11.5000
11.5000
179,848
Jan 2, 2026
10.5000
11.6500
10.2500
11.6500
11.6500
200,772
Dec 31, 2025
10.8250
10.8500
10.0750
10.4250
10.4250
251,628
Dec 30, 2025
10.2500
11.0000
10.2500
10.8750
10.8750
183,608
Dec 29, 2025
11.3250
11.3500
10.3750
10.3750
10.3750
221,200
Dec 26, 2025
11.7500
11.8250
10.7500
11.6250
11.6250
204,080
Dec 24, 2025
11.4750
12.0500
10.7000
11.3250
11.3250
249,292
Dec 23, 2025
14.6000
15.0250
12.0000
12.6750
12.6750
2,260,484
Dec 22, 2025
11.5000
12.3750
11.3750
11.6000
11.6000
1,166,612
Dec 19, 2025
11.2500
11.6250
11.0000
11.0000
11.0000
116,096
Dec 18, 2025
10.7500
11.7250
10.7500
10.8500
10.8500
100,628
Dec 17, 2025
11.4750
11.9750
10.7500
10.7500
10.7500
92,284
Dec 16, 2025
11.3750
12.0750
11.2500
11.3750
11.3750
85,856
Dec 15, 2025
12.2500
12.6500
11.2500
11.2500
11.2500
152,068
Dec 12, 2025
12.8500
13.3750
12.4500
12.4500
12.4500
82,948
Dec 11, 2025
13.0250
13.2000
12.5000
12.9500
12.9500
108,900
Dec 10, 2025
13.8750
13.8750
13.0250
13.0250
13.0250
77,224
Dec 9, 2025
13.2250
14.0000
13.1500
13.9500
13.9500
122,248
Dec 8, 2025
13.3500
13.7500
12.8250
13.1500
13.1500
127,296
Dec 5, 2025
14.0750
14.2000
13.0000
13.3500
13.3500
106,376
Dec 4, 2025
12.9250
14.2750
12.8750
14.0250
14.0250
191,428
Dec 3, 2025
12.5000
13.0500
12.3000
12.9500
12.9500
83,432
Dec 2, 2025
12.8000
13.1750
12.5000
12.8500
12.8500
77,340
Dec 1, 2025
13.0500
13.0750
12.0250
12.7250
12.7250
102,016
Nov 28, 2025
13.5000
13.5000
12.7000
13.0500
13.0500
116,656
Nov 26, 2025
14.5500
14.8750
12.8250
12.9500
12.9500
362,136
Nov 25, 2025
12.2250
13.8250
11.2500
13.2250
13.2250
314,180
Nov 24, 2025
11.0750
12.7000
11.0000
11.8750
11.8750
173,348
Nov 21, 2025
10.2750
11.5000
10.2750
11.4000
11.4000
131,552
Nov 20, 2025
11.3500
11.7500
10.2500
10.3750
10.3750
208,996
Nov 19, 2025
11.7750
12.2250
10.8750
11.3750
11.3750
140,628
Nov 18, 2025
11.0000
12.2750
11.0000
11.5000
11.5000
177,444
Nov 17, 2025
12.5000
12.5000
11.1250
11.1500
11.1500
298,076
Nov 14, 2025
12.0000
12.5250
11.7500
11.9750
11.9750
170,508
Nov 13, 2025
13.7500
14.4000
12.1250
12.5000
12.5000
248,744
Nov 12, 2025
15.5000
16.2000
14.0250
14.4750
14.4750
664,332
Nov 11, 2025
12.5000
14.3750
12.4250
14.0750
14.0750
265,568
Nov 10, 2025
12.5250
13.5000
12.4500
12.8500
12.8500
181,560
Nov 7, 2025
12.2000
12.6750
11.6000
12.3500
12.3500
237,556
Nov 6, 2025
13.5000
13.8250
12.2750
12.7000
12.7000
250,228
Nov 5, 2025
13.0000
13.7500
12.7500
13.2500
13.2500
215,456
Nov 4, 2025
12.9250
15.0000
12.8250
13.0250
13.0250
357,296
Nov 3, 2025
14.5500
14.7250
13.0250
13.5250
13.5250
354,804
Oct 31, 2025
15.5000
16.2000
14.6250
15.5000
15.5000
275,668
Oct 30, 2025
16.2500
16.5750
12.5000
14.9250
14.9250
580,156
Oct 29, 2025
18.2500
18.8750
16.7500
17.2500
17.2500
453,112
Oct 28, 2025
19.5000
19.7500
16.2500
18.1000
18.1000
751,912
Oct 27, 2025
22.5000
23.2500
18.8000
19.4000
19.4000
1,290,900
Oct 24, 2025
21.9250
22.5000
18.1250
19.1250
19.1250
1,791,920
Oct 23, 2025
16.5000
26.2500
16.5000
24.6500
24.6500
5,699,380
Oct 22, 2025
27.7500
32.5000
17.5000
17.8500
17.8500
12,984,004
Oct 21, 2025
11.4250
20.0000
11.4000
18.2000
18.2000
4,819,936
Oct 20, 2025
11.7250
12.2250
11.0250
11.2750
11.2750
280,232
Oct 17, 2025
10.7250
11.4000
10.2500
11.2500
11.2500
158,568
Oct 16, 2025
11.7500
12.3750
10.5000
10.7250
10.7250
261,132
Oct 15, 2025
12.9500
13.1250
11.8750
12.2000
12.2000
268,456
Oct 14, 2025
10.5000
13.1750
10.2500
12.7500
12.7500
581,168
Oct 13, 2025
12.0500
12.0500
11.2500
11.3750
11.3750
236,204
Oct 10, 2025
11.7250
12.8500
11.2500
11.5000
11.5000
799,736
Oct 9, 2025
15.1750
15.4250
14.2500
15.1250
15.1250
342,980
Oct 8, 2025
14.5000
16.1250
13.7500
15.1750
15.1750
533,448
Oct 7, 2025
15.3000
15.3500
13.0000
14.5250
14.5250
748,648
Oct 6, 2025
16.8250
17.5000
15.0750
16.0000
16.0000
639,388
Oct 3, 2025
17.0000
18.2500
16.3500
17.0000
17.0000
390,640
Oct 2, 2025
18.0000
18.2500
16.2500
17.0000
17.0000
393,896
Oct 1, 2025
18.5000
18.7750
17.1250
17.7500
17.7500
484,788
Sep 30, 2025
19.2500
19.5000
18.2500
19.1750
19.1750
217,996
Sep 29, 2025
21.7500
21.8500
18.8750
18.8750
18.8750
441,744
Sep 26, 2025
22.0000
23.7500
20.0000
21.2000
21.2000
463,316
Sep 25, 2025
22.9250
25.5000
20.0000
22.7750
22.7750
872,152
Sep 24, 2025
18.7500
24.7500
18.3250
23.8000
23.8000
1,145,988
Sep 23, 2025
21.5000
22.7250
16.6500
17.5000
17.5000
941,952
Sep 22, 2025
21.8000
23.5000
20.2000
23.2500
23.2500
551,220
Sep 19, 2025
28.7500
29.0000
19.0000
24.8250
24.8250
1,500,624
Sep 18, 2025
31.7500
32.5000
26.2500
28.0000
28.0000
1,150,996
Sep 17, 2025
30.5000
35.5000
29.0000
31.2500
31.2500
1,687,716
Sep 16, 2025
32.0000
33.2500
28.7500
31.7500
31.7500
758,104
Sep 15, 2025
36.2500
38.7500
28.2500
32.2500
32.2500
2,523,348
Sep 12, 2025
36.0000
45.0000
33.0000
36.2500
36.2500
4,202,288
Sep 11, 2025
21.7500
34.2500
20.3000
30.7500
30.7500
6,789,232
Sep 10, 2025
13.7250
19.7500
13.2500
17.5000
17.5000
3,156,224
Sep 9, 2025
12.5000
13.3000
12.0000
12.5000
12.5000
539,004
Sep 8, 2025
11.2500
14.3750
11.0000
11.7750
11.7750
1,550,064
Sep 5, 2025
9.8750
10.4000
9.4250
10.1500
10.1500
267,184
