AIRE
REALPHA TECH (AIRE)
NASDAQ
$1.44-$0.04 (-2.70%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $7.3M
    Market Cap
  • -84.82%
    1-Year Change
  • Real Estate Services
    Industry
  • 1 Month
    -21.28%
    Low Price$1.27
    High Price$2.06
  • 3 Months
    -54.88%
    Low Price$1.27
    High Price$2.91
  • 1 Year
    -84.82%
    Low Price$4.00
    High Price$3.28
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
1.43
1.53
1.41
1.48
+8.03%
36,691
07/31/2026
1.42
1.48
1.35
1.37
-2.14%
41,479
07/30/2026
1.34
1.45
1.33
1.40
+6.87%
54,035
07/29/2026
1.38
1.42
1.31
1.31
-7.09%
33,339
07/28/2026
1.39
1.45
1.33
1.41
-0.70%
26,814
07/27/2026
1.39
1.44
1.38
1.42
+2.90%
21,424
07/24/2026
1.56
1.64
1.35
1.38
-11.54%
99,760
07/23/2026
1.25
1.63
1.25
1.56
+22.83%
401,521
07/22/2026
1.36
1.38
1.26
1.27
-7.97%
49,517
07/21/2026
1.33
1.46
1.26
1.38
+3.76%
61,319
07/20/2026
1.36
1.44
1.33
1.33
-4.32%
31,887
07/17/2026
1.49
1.49
1.35
1.39
-8.55%
51,186
07/16/2026
1.54
1.62
1.50
1.52
-0.65%
58,509
07/15/2026
1.60
1.68
1.49
1.53
-4.37%
80,095
07/14/2026
1.69
1.69
1.60
1.60
-4.19%
75,046
07/13/2026
1.86
1.86
1.64
1.67
-9.73%
111,437
07/10/2026
2.03
2.05
1.85
1.85
-6.57%
67,446
07/09/2026
1.94
2.04
1.94
1.98
+2.59%
22,507
07/08/2026
1.95
1.96
1.91
1.93
-2.53%
25,361
07/07/2026
2.09
2.11
1.96
1.98
-3.88%
39,183
07/06/2026
1.92
2.17
1.88
2.06
+9.57%
88,530
07/02/2026
1.96
2.06
1.88
1.88
-4.81%
36,638
07/01/2026
1.92
2.10
1.91
1.98
+2.33%
31,122
06/30/2026
1.92
1.99
1.92
1.93
0.00%
28,720
06/29/2026
1.98
2.10
1.86
1.93
-4.93%
73,297
06/26/2026
1.81
2.08
1.81
2.03
+11.54%
91,404
06/25/2026
1.94
2.05
1.81
1.82
-6.19%
55,469
06/24/2026
2.07
2.10
1.93
1.94
-8.49%
39,783
06/23/2026
2.06
2.19
2.00
2.12
-0.93%
39,076
06/22/2026
2.20
2.26
2.12
2.14
-3.60%
35,659
06/18/2026
2.30
2.35
2.21
2.22
-3.06%
39,926
06/17/2026
2.12
2.40
2.12
2.29
+8.53%
70,998
06/16/2026
2.12
2.24
2.09
2.11
-1.40%
30,300
06/15/2026
2.17
2.24
2.11
2.14
+2.39%
67,998
06/12/2026
2.05
2.23
1.98
2.09
+1.46%
54,390
06/11/2026
2.06
2.11
1.98
2.06
+3.52%
47,786
06/10/2026
1.97
2.11
1.95
1.99
-1.49%
77,813
06/09/2026
2.11
2.18
1.91
2.02
-4.27%
89,582
06/08/2026
2.15
2.24
2.08
2.11
+0.48%
87,778
06/05/2026
2.29
2.31
2.02
2.10
-9.09%
98,298
06/04/2026
2.34
2.39
2.25
2.31
+2.21%
62,902
06/03/2026
2.55
2.60
2.25
2.26
-11.72%
136,486
06/02/2026
2.58
2.74
2.51
2.56
0.00%
113,459
06/01/2026
2.49
2.77
2.45
2.56
+2.81%
255,372
05/29/2026
2.47
2.53
2.40
2.49
+1.22%
90,755
05/28/2026
2.18
2.49
2.15
2.46
+11.31%
104,750
05/27/2026
2.28
2.28
2.15
2.21
-1.78%
68,534
05/26/2026
2.40
2.45
2.22
2.25
-7.79%
98,776
05/22/2026
2.25
2.45
2.25
2.44
+8.44%
129,323
05/21/2026
2.19
2.43
2.11
2.25
+4.17%
247,919
05/20/2026
1.96
2.17
1.94
2.16
+8.54%
118,522
05/19/2026
2.14
2.15
1.87
1.99
-5.69%
169,481
05/18/2026
2.14
2.25
2.04
2.11
-2.31%
128,788
05/15/2026
2.28
2.28
2.03
2.16
-4.85%
175,051
05/14/2026
2.24
2.35
2.15
2.27
+0.44%
196,738
05/13/2026
2.25
2.28
2.20
2.26
-1.31%
123,642
05/12/2026
2.39
2.46
2.17
2.29
-5.37%
165,190
05/11/2026
2.25
2.62
2.18
2.42
+9.01%
368,773
05/08/2026
2.57
2.57
2.10
2.22
-13.79%
312,336
05/07/2026
2.84
2.99
2.53
2.58
-11.51%
275,816
05/06/2026
3.02
3.02
2.90
2.91
+0.69%
165,666
05/05/2026
3.20
3.30
2.81
2.89
-11.62%
253,937
05/04/2026
3.28
3.33
3.10
3.27
-0.30%
175,769
05/01/2026
3.22
3.48
3.07
3.28
+6.84%
252,105
04/30/2026
3.82
3.98
2.90
3.07
-23.25%
497,723
04/30/2026
1:25 Split
04/29/2026
4.50
4.51
4.00
4.00
-10.11%
5,826,484
04/28/2026
5.51
5.79
4.28
4.45
-33.46%
11,192,135
04/28/2026
-$0.75 Earnings
04/27/2026
6.99
7.02
6.59
6.69
-3.78%
746,396
04/24/2026
6.75
7.12
6.69
6.95
+2.73%
1,125,819
04/23/2026
6.88
6.94
6.50
6.77
-3.08%
1,307,581
04/22/2026
6.88
7.22
6.80
6.98
-0.11%
1,160,454
04/21/2026
6.90
7.31
6.81
6.99
-1.24%
1,365,809
04/20/2026
7.13
7.25
6.90
7.08
-4.20%
1,012,083
04/17/2026
7.50
7.62
7.27
7.39
+3.50%
1,270,117
04/16/2026
7.23
7.25
6.77
7.14
+1.57%
1,121,964
04/15/2026
6.99
7.22
6.75
7.03
+2.18%
1,047,207
04/14/2026
6.78
7.24
6.26
6.88
+1.85%
1,402,709
04/13/2026
6.24
6.75
6.00
6.75
+10.43%
1,678,872
04/10/2026
6.28
6.42
6.04
6.11
-3.85%
839,803
04/09/2026
6.25
6.36
5.94
6.36
+1.76%
628,508
04/08/2026
6.34
6.47
6.00
6.25
+0.77%
861,986
04/07/2026
6.34
6.34
5.82
6.20
-4.25%
1,057,829
04/06/2026
6.40
6.50
6.13
6.48
+3.52%
1,231,455
04/02/2026
6.26
6.44
6.03
6.26
-1.77%
1,042,598
04/01/2026
6.15
6.46
6.00
6.37
+4.86%
1,380,433
03/31/2026
5.82
6.25
5.58
6.07
+5.47%
1,973,837
03/30/2026
6.20
6.25
5.75
5.76
-0.48%
1,521,497
03/27/2026
6.63
6.67
5.63
5.79
-13.40%
2,902,854
03/26/2026
7.13
7.25
6.51
6.68
-6.25%
1,603,190
03/25/2026
7.40
7.50
6.95
7.13
-1.76%
1,820,645
03/24/2026
7.62
7.62
7.13
7.25
-4.79%
733,641
03/23/2026
7.46
7.67
7.34
7.62
+0.76%
720,835
03/20/2026
7.78
7.82
7.25
7.56
-3.39%
1,513,626
03/19/2026
7.75
7.88
7.39
7.83
-3.01%
1,574,707
03/18/2026
8.50
8.50
7.87
8.07
-5.03%
963,573
03/17/2026
8.16
8.60
8.03
8.50
+6.42%
1,831,928
03/16/2026
7.78
8.25
7.78
7.98
+2.50%
1,797,370
03/13/2026
7.72
8.68
7.50
7.79
+3.56%
3,091,193