Recce Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	29,140
Mar 27, 2026	0.48	0.48	0.46	0.48	0.48	3.26%	156,806
Mar 26, 2026	0.49	0.49	0.46	0.46	0.46	-6.12%	169,684
Mar 25, 2026	0.47	0.49	0.46	0.49	0.49	4.26%	210,715
Mar 24, 2026	0.49	0.53	0.47	0.47	0.47	-2.08%	288,258
Mar 23, 2026	0.53	0.53	0.47	0.48	0.48	-10.28%	162,413
Mar 20, 2026	0.50	0.54	0.49	0.54	0.54	10.31%	257,284
Mar 19, 2026	0.48	0.52	0.46	0.49	0.49	2.11%	235,877
Mar 18, 2026	0.47	0.48	0.46	0.48	0.48	1.06%	68,475
Mar 17, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	33,448
Mar 16, 2026	0.47	0.47	0.45	0.45	0.45	-5.26%	70,399
Mar 13, 2026	0.46	0.48	0.46	0.48	0.48	6.74%	56,361
Mar 12, 2026	0.46	0.46	0.44	0.45	0.45	-2.20%	4,814
Mar 11, 2026	0.45	0.46	0.44	0.46	0.46	4.60%	30,587
Mar 10, 2026	0.43	0.45	0.43	0.44	0.44	1.16%	119,327
Mar 9, 2026	0.45	0.46	0.43	0.43	0.43	-6.52%	103,739
Mar 6, 2026	0.47	0.47	0.46	0.46	0.46	-4.17%	68,773
Mar 5, 2026	0.47	0.48	0.47	0.48	0.48	6.67%	21,938
Mar 4, 2026	0.45	0.47	0.44	0.45	0.45	-	67,597
Mar 3, 2026	0.50	0.50	0.44	0.45	0.45	-13.46%	372,884
Mar 2, 2026	0.53	0.53	0.46	0.52	0.52	-3.70%	290,370
Feb 27, 2026	0.55	0.55	0.53	0.54	0.54	-0.92%	62,005
Feb 26, 2026	0.55	0.56	0.54	0.55	0.55	-3.54%	104,288
Feb 25, 2026	0.58	0.58	0.55	0.57	0.57	-0.88%	82,152
Feb 24, 2026	0.57	0.58	0.56	0.57	0.57	-	30,860
Feb 23, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	15,261
Feb 20, 2026	0.59	0.59	0.58	0.58	0.58	-1.71%	6,454
Feb 19, 2026	0.59	0.59	0.58	0.59	0.59	-	10,232
Feb 18, 2026	0.59	0.59	0.58	0.59	0.59	-0.85%	33,584
Feb 17, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	47,065
Feb 16, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	90,948
Feb 13, 2026	0.59	0.59	0.57	0.59	0.59	-	31,420
Feb 12, 2026	0.60	0.61	0.58	0.59	0.59	-3.28%	34,560
Feb 11, 2026	0.61	0.61	0.60	0.61	0.61	-	19,846
Feb 10, 2026	0.60	0.61	0.60	0.61	0.61	5.17%	39,060
Feb 9, 2026	0.59	0.59	0.58	0.58	0.58	1.75%	16,768
Feb 6, 2026	0.59	0.59	0.55	0.57	0.57	-3.39%	120,275
Feb 5, 2026	0.59	0.60	0.59	0.59	0.59	2.61%	44,928
Feb 4, 2026	0.60	0.62	0.58	0.58	0.58	-4.17%	63,492
Feb 3, 2026	0.63	0.63	0.60	0.60	0.60	-2.44%	35,107
Feb 2, 2026	0.60	0.62	0.57	0.62	0.62	9.82%	170,969
Jan 30, 2026	0.62	0.62	0.56	0.56	0.56	-6.67%	261,480
Jan 29, 2026	0.65	0.65	0.60	0.60	0.60	-6.98%	210,467
Jan 28, 2026	0.66	0.68	0.64	0.65	0.65	-1.53%	189,647
Jan 27, 2026	0.66	0.66	0.65	0.66	0.66	-0.76%	78,116
Jan 23, 2026	0.65	0.67	0.65	0.66	0.66	1.54%	74,987
Jan 22, 2026	0.65	0.67	0.65	0.65	0.65	-	69,748
Jan 21, 2026	0.67	0.68	0.65	0.65	0.65	-4.41%	123,072
Jan 20, 2026	0.69	0.69	0.67	0.68	0.68	-1.45%	103,061
Jan 19, 2026	0.70	0.71	0.67	0.69	0.69	-1.43%	137,184