AIRE
REALPHA TECH (AIRE)
NASDAQ
$2.36-$0.20 (-7.81%)
Price as of Jun 03, 2026 7:57 PM EDT
  • $13.4M
    Market Cap
  • -79.30%
    1-Year Change
  • Real Estate Services
    Industry
  • 1 Month
    -21.71%
    Low Price$1.99
    High Price$3.27
  • 3 Months
    +764.57%
    Low Price$0.16
    High Price$3.28
  • 1 Year
    +423.62%
    Low Price$0.16
    High Price$3.28
Date
Open
High
Low
Close
Change (%)
Volume
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
03/12/2026
7.50
7.52
7.24
7.52
0.00%
1,988,503
03/12/2026
-$0.25 Earnings
03/11/2026
7.50
7.75
7.28
7.52
+0.20%
875,550
03/10/2026
7.17
7.66
7.03
7.51
+4.67%
1,243,841
03/09/2026
7.10
7.33
6.89
7.17
+0.14%
1,631,420
03/06/2026
7.37
7.45
7.12
7.16
-3.28%
1,126,716
03/05/2026
7.63
7.81
7.25
7.40
-1.30%
1,888,920
03/04/2026
7.59
7.75
7.46
7.50
-0.60%
1,059,683
03/03/2026
7.75
7.81
7.13
7.55
-3.89%
1,588,253
03/02/2026
7.75
8.06
7.70
7.85
-1.23%
1,188,904
02/27/2026
8.44
8.73
7.90
7.95
-5.81%
1,164,574
02/26/2026
8.41
8.62
8.14
8.44
+0.39%
1,127,005
02/25/2026
8.52
8.72
8.31
8.41
+2.72%
1,205,513
02/24/2026
7.53
8.58
7.52
8.18
+9.03%
2,941,153
02/23/2026
7.50
7.91
7.41
7.51
-1.25%
1,718,531
02/20/2026
7.64
8.25
7.60
7.60
-2.09%
1,418,151
02/19/2026
7.75
7.93
7.63
7.76
-0.26%
612,508
02/18/2026
7.75
8.13
7.51
7.78
+0.42%
983,401
02/17/2026
7.79
7.82
7.32
7.75
-0.45%
1,230,156
02/13/2026
7.68
8.07
7.63
7.79
+0.45%
690,851
02/12/2026
8.18
8.25
7.50
7.75
-4.82%
2,164,671
02/11/2026
8.83
8.99
8.06
8.14
-6.54%
2,447,230
02/10/2026
9.20
9.54
8.56
8.71
-4.78%
1,462,736
02/09/2026
9.07
9.25
8.70
9.15
+1.92%
1,060,654
02/06/2026
9.27
9.27
8.18
8.98
+14.77%
2,399,366
02/05/2026
8.83
8.88
7.10
7.82
-13.40%
2,577,743
02/04/2026
9.35
9.38
8.65
9.03
-3.68%
2,054,445
02/03/2026
9.67
9.74
8.63
9.38
-2.34%
3,683,133
02/02/2026
9.25
10.00
9.25
9.60
+1.67%
1,908,382
01/30/2026
9.75
9.93
9.39
9.45
-4.98%
1,973,712
01/29/2026
10.25
10.25
9.52
9.94
-3.38%
3,229,514
01/28/2026
10.53
10.63
10.18
10.29
-1.56%
1,345,586
01/27/2026
10.21
10.61
10.05
10.45
+3.70%
2,715,608
01/26/2026
10.58
10.72
10.05
10.08
-5.58%
3,291,776
01/23/2026
10.82
11.07
10.50
10.67
-3.61%
2,584,905
01/22/2026
11.16
11.50
11.02
11.07
+2.12%
2,077,479
01/21/2026
10.75
11.25
10.42
10.84
-0.78%
2,559,276
01/20/2026
11.00
11.34
10.77
10.93
-2.43%
2,212,053
01/16/2026
11.50
11.73
11.09
11.20
-2.06%
3,114,220
01/15/2026
11.71
11.81
11.00
11.44
-3.18%
2,457,122
01/14/2026
11.25
11.87
11.24
11.81
+2.96%
2,426,741
01/13/2026
11.96
12.00
11.00
11.47
-4.18%
4,285,652