MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIRE — reAlpha Tech Corp. Common Stock
NasdaqreAlpha Tech Corp. Common Stock
$1.31
-0.01(-0.76%)
- O
- 1.34
- H
- 1.38
- L
- 1.31
- V
- 20.69K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.31
Period Return-91.49%
Period High$45.00
Period Low$1.25
Avg Daily Volume429.8K
Total Trading Days365
AIRE — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.34 | $1.38 | $1.31 | $1.31 | $-0.01 | -0.76% | 20,694 | $1.33 | $1.31 $1.38 |
| Sep 30, 2026 | $1.35 | $1.42 | $1.32 | $1.32 | $-0.03 | -2.22% | 21,773 | $1.35 | $1.32 $1.42 |
| Sep 29, 2026 | $1.38 | $1.38 | $1.34 | $1.35 | $-0.01 | -0.74% | 12,986 | $1.36 | $1.34 $1.38 |
| Sep 28, 2026 | $1.33 | $1.39 | $1.33 | $1.36 | +$0.02 | +1.49% | 17,869 | $1.36 | $1.33 $1.39 |
| Sep 25, 2026 | $1.45 | $1.45 | $1.32 | $1.34 | $-0.02 | -1.47% | 53,381 | $1.40 | $1.32 $1.45 |
| Sep 24, 2026 | $1.36 | $1.40 | $1.31 | $1.36 | $-0.02 | -1.45% | 28,936 | $1.36 | $1.31 $1.40 |
| Sep 23, 2026 | $1.41 | $1.48 | $1.37 | $1.38 | $-0.05 | -3.50% | 22,504 | $1.42 | $1.37 $1.48 |
| Sep 22, 2026 | $1.38 | $1.44 | $1.37 | $1.43 | +$0.02 | +1.42% | 50,854 | $1.40 | $1.37 $1.44 |
| Sep 21, 2026 | $1.39 | $1.44 | $1.37 | $1.41 | +$0.05 | +3.68% | 53,271 | $1.40 | $1.37 $1.44 |
| Sep 18, 2026 | $1.36 | $1.46 | $1.35 | $1.36 | $-0.01 | -0.73% | 71,379 | $1.39 | $1.35 $1.46 |
| Sep 17, 2026 | $1.39 | $1.40 | $1.31 | $1.37 | $-0.04 | -2.84% | 68,469 | $1.35 | $1.31 $1.40 |
| Sep 16, 2026 | $1.52 | $1.55 | $1.33 | $1.41 | $-0.12 | -7.84% | 106,525 | $1.41 | $1.33 $1.55 |
| Sep 15, 2026 | $1.51 | $1.60 | $1.51 | $1.53 | +$0.00 | +0.00% | 12,567 | $1.53 | $1.51 $1.60 |
| Sep 14, 2026 | $1.50 | $1.60 | $1.49 | $1.53 | +$0.02 | +1.32% | 36,606 | $1.55 | $1.49 $1.60 |
| Sep 11, 2026 | $1.51 | $1.59 | $1.49 | $1.51 | +$0.02 | +1.34% | 17,487 | $1.52 | $1.49 $1.59 |
| Sep 10, 2026 | $1.45 | $1.52 | $1.44 | $1.49 | $-0.01 | -0.67% | 34,762 | $1.48 | $1.44 $1.52 |
| Sep 9, 2026 | $1.50 | $1.54 | $1.48 | $1.50 | $-0.06 | -3.85% | 13,386 | $1.51 | $1.48 $1.54 |
| Sep 8, 2026 | $1.49 | $1.56 | $1.48 | $1.56 | +$0.06 | +4.00% | 26,295 | $1.52 | $1.48 $1.56 |
| Sep 4, 2026 | $1.52 | $1.66 | $1.50 | $1.50 | $-0.07 | -4.46% | 41,241 | $1.55 | $1.50 $1.66 |
| Sep 3, 2026 | $1.55 | $1.60 | $1.50 | $1.57 | +$0.05 | +3.29% | 36,956 | $1.55 | $1.50 $1.60 |
| Sep 2, 2026 | $1.56 | $1.56 | $1.52 | $1.52 | +$0.00 | +0.00% | 18,959 | $1.54 | $1.52 $1.56 |
| Sep 1, 2026 | $1.57 | $1.65 | $1.52 | $1.52 | $-0.06 | -3.80% | 27,629 | $1.57 | $1.52 $1.65 |
| Aug 31, 2026 | $1.61 | $1.69 | $1.50 | $1.58 | $-0.03 | -1.86% | 25,032 | $1.59 | $1.50 $1.69 |
| Aug 28, 2026 | $1.68 | $1.69 | $1.60 | $1.61 | $-0.08 | -4.73% | 37,950 | $1.63 | $1.60 $1.69 |
| Aug 27, 2026 | $1.63 | $1.74 | $1.63 | $1.69 | +$0.03 | +1.81% | 59,592 | $1.70 | $1.63 $1.74 |
| Aug 26, 2026 | $1.65 | $1.79 | $1.60 | $1.66 | +$0.01 | +0.61% | 67,709 | $1.66 | $1.60 $1.79 |
| Aug 25, 2026 | $1.64 | $1.86 | $1.64 | $1.65 | +$0.05 | +3.12% | 172,431 | $1.72 | $1.64 $1.86 |
| Aug 24, 2026 | $1.51 | $1.72 | $1.51 | $1.60 | +$0.02 | +1.27% | 201,986 | $1.62 | $1.51 $1.72 |
| Aug 21, 2026 | $1.48 | $1.65 | $1.32 | $1.58 | +$0.15 | +10.49% | 3,883,090 | $1.55 | $1.32 $1.65 |
| Aug 20, 2026 | $1.45 | $1.48 | $1.40 | $1.43 | $-0.01 | -0.69% | 12,523 | $1.44 | $1.40 $1.48 |