ReposiTrak, Inc.TRAKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.64 | $11.08 | $10.64 | $10.90 | 65,096 |
| 1/30/2026 | $10.68 | $10.80 | $10.51 | $10.62 | 76,500 |
| 1/29/2026 | $10.75 | $11.00 | $10.67 | $10.75 | 66,500 |
| 1/28/2026 | $11.14 | $11.18 | $10.67 | $10.71 | 71,914 |
| 1/27/2026 | $11.05 | $11.14 | $10.82 | $11.13 | 53,003 |
| 1/26/2026 | $10.89 | $11.16 | $10.89 | $11.15 | 58,729 |
| 1/23/2026 | $11.03 | $11.37 | $10.87 | $10.97 | 69,633 |
| 1/22/2026 | $10.98 | $11.42 | $10.98 | $11.19 | 89,727 |
| 1/21/2026 | $10.88 | $11.01 | $10.74 | $10.91 | 107,500 |
| 1/20/2026 | $10.69 | $11.01 | $10.69 | $10.92 | 113,800 |
| 1/16/2026 | $10.97 | $11.04 | $10.75 | $10.84 | 93,700 |
| 1/15/2026 | $10.98 | $11.26 | $10.91 | $11.02 | 122,516 |
| 1/14/2026 | $11.17 | $11.35 | $10.97 | $10.98 | 96,200 |
| 1/13/2026 | $11.65 | $11.67 | $11.20 | $11.27 | 61,200 |
| 1/12/2026 | $11.70 | $11.96 | $11.42 | $11.62 | 131,020 |
| 1/9/2026 | $11.65 | $12.15 | $11.32 | $11.59 | 118,439 |
| 1/8/2026 | $11.61 | $11.83 | $11.47 | $11.65 | 98,315 |
| 1/7/2026 | $11.82 | $12.20 | $11.70 | $11.83 | 60,800 |
| 1/6/2026 | $11.92 | $11.92 | $11.51 | $11.76 | 101,601 |
| 1/5/2026 | $11.80 | $12.44 | $11.80 | $12.03 | 104,000 |
| 1/2/2026 | $12.41 | $12.48 | $11.79 | $11.84 | 69,901 |
| 12/31/2025 | $12.28 | $12.60 | $11.98 | $12.37 | 131,036 |
| 12/30/2025 | $12.80 | $12.99 | $12.22 | $12.27 | 83,800 |
| 12/29/2025 | $13.05 | $13.10 | $12.80 | $12.88 | 209,914 |
| 12/26/2025 | $13.36 | $13.45 | $13.05 | $13.12 | 43,200 |
| 12/24/2025 | $13.32 | $13.48 | $13.04 | $13.40 | 76,137 |
| 12/23/2025 | $13.09 | $13.32 | $12.91 | $13.32 | 186,824 |
| 12/22/2025 | $13.03 | $13.45 | $12.93 | $13.24 | 110,810 |
| 12/19/2025 | $12.16 | $13.27 | $12.16 | $13.00 | 118,008 |
| 12/18/2025 | $13.30 | $13.37 | $12.96 | $13.07 | 80,900 |
| 12/17/2025 | $13.45 | $13.77 | $13.21 | $13.25 | 84,500 |
| 12/16/2025 | $13.15 | $13.47 | $12.87 | $13.25 | 171,004 |
| 12/15/2025 | $13.47 | $13.47 | $12.94 | $12.99 | 52,031 |
| 12/12/2025 | $13.79 | $13.87 | $13.38 | $13.40 | 46,000 |
| 12/11/2025 | $13.75 | $13.88 | $13.64 | $13.79 | 52,145 |
| 12/10/2025 | $13.62 | $13.87 | $13.47 | $13.75 | 163,707 |
| 12/9/2025 | $13.49 | $13.74 | $13.49 | $13.57 | 57,125 |
| 12/8/2025 | $13.64 | $13.89 | $13.52 | $13.55 | 30,812 |
| 12/5/2025 | $13.49 | $13.64 | $13.12 | $13.54 | 41,200 |
| 12/4/2025 | $13.70 | $14.11 | $13.46 | $13.53 | 56,900 |
| 12/3/2025 | $12.92 | $13.95 | $12.75 | $13.57 | 125,942 |
| 12/2/2025 | $12.85 | $13.20 | $12.78 | $12.92 | 28,224 |
| 12/1/2025 | $13.31 | $13.49 | $12.84 | $12.87 | 48,226 |
| 11/28/2025 | $13.40 | $13.50 | $13.19 | $13.48 | 34,808 |
| 11/26/2025 | $12.99 | $13.42 | $12.91 | $13.40 | 65,900 |
| 11/25/2025 | $13.03 | $13.32 | $13.00 | $13.15 | 78,500 |
| 11/24/2025 | $13.74 | $13.78 | $12.90 | $12.99 | 90,571 |
| 11/21/2025 | $13.37 | $13.96 | $13.04 | $13.70 | 92,236 |
| 11/20/2025 | $14.00 | $14.05 | $13.15 | $13.34 | 114,000 |
| 11/19/2025 | $14.01 | $14.16 | $13.82 | $13.95 | 66,600 |
| 11/18/2025 | $14.55 | $14.55 | $13.95 | $14.10 | 89,100 |
| 11/17/2025 | $15.00 | $15.10 | $14.00 | $14.55 | 132,325 |
| 11/14/2025 | $15.00 | $15.42 | $14.68 | $15.04 | 71,200 |
| 11/13/2025 | $14.88 | $15.17 | $14.88 | $15.00 | 63,828 |
| 11/12/2025 | $15.03 | $15.44 | $14.99 | $15.05 | 44,800 |
| 11/11/2025 | $15.07 | $15.16 | $14.97 | $15.01 | 35,436 |
| 11/10/2025 | $15.06 | $15.31 | $14.90 | $15.00 | 36,300 |
| 11/7/2025 | $14.95 | $15.05 | $14.17 | $15.02 | 46,417 |
| 11/6/2025 | $15.35 | $15.36 | $14.90 | $15.01 | 42,604 |
| 11/5/2025 | $15.00 | $15.35 | $14.86 | $15.33 | 30,545 |