ReposiTrak, Inc. Common Stock (TRAK)

Historical Prices For ReposiTrak, Inc. Common Stock (TRAK)

Date Range:

2025-06-20 - 2025-09-20

Date	Open	High	Low	Close	Volume	Adjusted Close
9/19/2025	17.84	18.05	17.23	17.63	87,675	17.63
9/18/2025	17.23	17.81	16.74	17.80	50,187	17.80
9/17/2025	17.07	17.67	17.01	17.13	44,544	17.13
9/16/2025	16.99	17.06	16.86	16.98	29,877	16.98
9/15/2025	16.89	17.09	16.89	17.08	46,744	17.08
9/12/2025	17.25	17.26	16.98	17.02	33,886	17.02
9/11/2025	16.85	17.39	16.85	17.20	40,818	17.20
9/10/2025	16.96	17.07	16.31	16.72	57,523	16.72
9/09/2025	17.38	17.38	16.88	17.00	38,648	17.00
9/08/2025	17.11	17.40	17.00	17.39	66,649	17.39
9/05/2025	16.94	17.20	16.75	17.17	62,842	17.17
9/04/2025	16.29	16.86	16.06	16.81	43,981	16.81
9/03/2025	16.05	16.33	16.05	16.24	43,041	16.24
9/02/2025	15.99	16.24	15.80	16.06	70,019	16.06
8/29/2025	16.26	16.55	16.07	16.20	49,895	16.20
8/28/2025	16.28	16.66	16.09	16.33	48,439	16.33
8/27/2025	15.44	16.37	15.40	16.20	99,301	16.20
8/26/2025	16.09	16.26	15.68	15.68	37,773	15.68
8/25/2025	16.80	16.81	16.01	16.14	34,242	16.14
8/22/2025	16.13	17.04	16.13	16.84	41,972	16.84
8/21/2025	16.13	16.13	15.88	16.10	39,139	16.10
8/20/2025	16.37	16.40	16.00	16.16	43,373	16.16
8/19/2025	16.84	16.86	16.10	16.36	74,008	16.36
8/18/2025	16.43	16.86	16.25	16.70	53,897	16.70
8/15/2025	16.57	16.57	16.25	16.43	40,051	16.43
8/14/2025	17.21	17.30	16.46	16.53	24,882	16.53
8/13/2025	17.30	17.38	17.15	17.21	18,814	17.21
8/12/2025	16.69	17.22	16.28	17.16	68,555	17.16
8/11/2025	16.51	17.07	16.44	16.55	79,332	16.55
8/08/2025	16.63	16.78	16.25	16.67	60,113	16.67
8/07/2025	16.73	16.73	15.87	16.51	63,633	16.51
8/06/2025	15.98	16.89	15.83	16.68	61,545	16.68
8/05/2025	16.30	16.30	15.58	16.05	59,951	16.05
8/04/2025	16.29	16.42	16.13	16.29	55,644	16.29
8/01/2025	16.37	16.37	15.12	16.13	90,815	16.13
7/31/2025	16.92	17.12	16.33	16.48	72,788	16.48
7/30/2025	17.53	17.89	16.57	16.81	87,523	16.81
7/29/2025	18.33	18.47	17.61	17.61	33,525	17.61
7/28/2025	18.37	18.46	18.16	18.20	23,903	18.20
7/25/2025	18.16	18.43	18.16	18.26	25,814	18.26
7/24/2025	18.22	18.23	17.87	18.07	39,962	18.07
7/23/2025	18.12	18.45	18.00	18.41	70,142	18.41
7/22/2025	18.32	18.52	18.10	18.12	36,838	18.12
7/21/2025	18.39	18.76	18.26	18.38	32,702	18.38
7/18/2025	18.87	18.89	18.33	18.40	43,572	18.40
7/17/2025	18.46	19.05	18.46	18.70	45,562	18.70
7/16/2025	18.52	18.89	18.31	18.64	63,759	18.64
7/15/2025	18.95	19.17	18.19	18.35	67,418	18.35
7/14/2025	18.99	19.50	18.71	18.94	46,791	18.94
7/11/2025	19.37	19.45	19.05	19.10	37,727	19.10
7/10/2025	19.68	19.87	19.39	19.48	34,568	19.48
7/09/2025	19.65	19.91	19.52	19.71	58,582	19.71
7/08/2025	19.70	19.85	19.39	19.64	53,882	19.64
7/07/2025	19.95	20.05	19.49	19.54	79,108	19.54
7/03/2025	19.40	20.15	19.38	20.04	37,722	20.04
7/02/2025	19.14	19.50	19.10	19.40	44,361	19.40
7/01/2025	19.72	19.72	19.21	19.35	50,535	19.35
6/30/2025	20.00	20.20	19.46	19.65	301,484	19.65
6/27/2025	19.95	20.39	19.50	19.99	94,109	19.97
6/26/2025	19.08	19.88	19.05	19.82	50,421	19.80
6/25/2025	19.58	19.73	18.96	19.12	58,618	19.10
6/24/2025	20.12	20.40	18.80	19.44	107,720	19.42
6/23/2025	20.06	20.36	19.69	20.27	84,981	20.25
6/20/2025	20.28	20.77	20.14	20.29	44,820	20.27