ReposiTrak, Inc. - TRAK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	21.99	21.94	22.02	22.08	21.77	13,272
May 08, 2025	21.5	21.97	21.97	22.25	21.37	22,025
May 07, 2025	21.71	21.53	21.53	21.71	21.29	23,039
May 06, 2025	21.71	21.57	21.57	21.73	21.35	21,100
May 05, 2025	21.81	21.8	21.8	22.32	21.62	29,000
May 02, 2025	21.81	21.94	22.02	22.09	21.7	18,030
May 01, 2025	21.67	21.48	21.48	21.8	21.24	37,117
April 30, 2025	21.89	21.6	21.6	22.02	21.36	43,400
April 29, 2025	21.76	22.43	22.43	22.82	21.7	128,244
April 28, 2025	21.36	21.7	21.7	21.7	21.18	30,012
April 25, 2025	21.09	21.35	21.35	21.41	21.09	18,644
April 24, 2025	20.84	21.15	21.15	21.55	20.84	134,900
April 23, 2025	20.58	20.68	20.68	20.91	20.54	30,800
April 22, 2025	20	20.14	20.14	20.22	19.84	40,200
April 21, 2025	20.05	19.84	19.84	20.22	19.68	38,100
April 17, 2025	20.17	20.19	20.19	20.36	19.95	39,212
April 16, 2025	20.26	20.17	20.17	20.35	19.79	38,023
April 15, 2025	19.98	20.32	20.32	20.37	19.93	41,600
April 14, 2025	20.11	19.95	19.95	20.2	19.49	40,800
April 11, 2025	19.89	20.05	20.05	20.21	19.6	35,025
April 10, 2025	19.48	19.84	19.84	20.02	19.15	73,526
April 09, 2025	17.89	19.77	19.77	20.38	17.85	70,609
April 08, 2025	18.69	18.15	18.15	19.02	17.77	79,700
April 07, 2025	17.21	18.34	18.34	18.83	15.72	114,818
April 04, 2025	18.34	17.87	17.87	18.5	17.36	97,913
April 03, 2025	18.51	18.66	18.66	18.93	18.33	74,026
April 02, 2025	19.96	19.16	19.16	20.05	18.81	53,520
April 01, 2025	20.03	20.17	20.17	20.69	19.98	40,100
March 31, 2025	20.27	20.27	20.27	20.29	19.75	114,442
March 28, 2025	20.51	20.5	20.48	20.82	20.17	84,242
March 27, 2025	20.56	20.63	20.61	20.99	20.3	25,100
March 26, 2025	20.73	20.51	20.49	20.87	20.44	37,542
March 25, 2025	20.48	20.72	20.7	20.86	20.42	21,100
March 24, 2025	20.6	20.52	20.5	20.79	20.43	35,700
March 21, 2025	19.81	20.31	20.29	20.41	19.57	71,800
March 20, 2025	19.62	19.84	19.82	19.96	19	94,100
March 19, 2025	19.31	19.83	19.81	19.89	19.17	30,886
March 18, 2025	19.3	19.23	19.21	19.55	19.11	37,600
March 17, 2025	19.59	19.45	19.43	19.73	19.29	47,000
March 14, 2025	19.47	19.56	19.54	19.73	18.5	39,521
March 13, 2025	19.87	19.28	19.26	19.87	19.1	65,900
March 12, 2025	19.81	19.95	19.93	20.14	19.68	40,301
March 11, 2025	19.63	19.6	19.58	19.77	19.25	41,000
March 10, 2025	19.79	19.58	19.56	19.98	19.2	56,203
March 07, 2025	19.89	20.14	20.12	20.17	19.51	52,633
March 06, 2025	19.8	19.82	19.8	20.22	19.5	43,700
March 05, 2025	19.51	19.95	19.93	20.13	19.02	56,300
March 04, 2025	19.25	19.63	19.63	19.75	19.15	73,560
March 03, 2025	19.74	19.45	19.45	19.82	19.34	63,601
February 28, 2025	18.69	19.64	19.64	19.64	18.69	77,701
February 27, 2025	19.35	18.98	18.98	19.55	18.86	148,300
February 26, 2025	19.25	19.45	19.45	19.48	19.11	32,845
February 25, 2025	19.53	19.31	19.31	19.65	18.65	80,700
February 24, 2025	20.18	19.49	19.49	20.36	19.39	38,709
February 21, 2025	20.89	20.18	20.18	21.06	20.14	27,973
February 20, 2025	20.85	20.64	20.64	21.05	20.31	28,100
February 19, 2025	21.39	21.09	21.09	21.56	20.88	24,415
February 18, 2025	21.7	21.61	21.61	22.44	21.2	28,800
February 14, 2025	22.57	21.9	21.9	22.61	21.74	37,200
February 13, 2025	21.04	22.4	22.4	22.54	20.01	85,242

ReposiTrak, Inc. (TRAK) NYSE