Recce Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.39	0.39	0.38	0.38	0.38	-3.10%	91,293
Jul 31, 2025	0.39	0.39	0.38	0.39	0.39	0.52%	10,762
Jul 30, 2025	0.39	0.39	0.37	0.39	0.39	-1.28%	57,862
Jul 29, 2025	0.40	0.42	0.37	0.39	0.39	-7.14%	193,107
Jul 28, 2025	0.44	0.44	0.42	0.42	0.42	-5.62%	107,595
Jul 25, 2025	0.38	0.45	0.38	0.45	0.45	21.92%	477,380
Jul 24, 2025	0.36	0.38	0.36	0.37	0.37	0.83%	93,481
Jul 23, 2025	0.37	0.40	0.36	0.36	0.36	0.56%	191,394
Jul 22, 2025	0.34	0.36	0.34	0.36	0.36	7.46%	248,289
Jul 21, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	22,866
Jul 18, 2025	0.34	0.35	0.34	0.35	0.35	-1.43%	112,604
Jul 17, 2025	0.34	0.35	0.34	0.35	0.35	4.48%	61,215
Jul 16, 2025	0.33	0.34	0.32	0.34	0.34	1.52%	58,115
Jul 15, 2025	0.34	0.34	0.33	0.33	0.33	-	275,050
Jul 14, 2025	0.32	0.34	0.31	0.33	0.33	3.13%	137,059
Jul 11, 2025	0.32	0.32	0.31	0.32	0.32	-1.54%	27,471
Jul 10, 2025	0.32	0.33	0.31	0.33	0.33	1.56%	27,903
Jul 9, 2025	0.32	0.32	0.31	0.32	0.32	3.23%	13,217
Jul 8, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	3,031
Jul 7, 2025	0.31	0.32	0.30	0.31	0.31	-	135,534
Jul 4, 2025	0.31	0.31	0.29	0.31	0.31	1.67%	136,950
Jul 3, 2025	0.30	0.30	0.30	0.30	0.30	-	21,000
Jul 2, 2025	0.31	0.31	0.29	0.30	0.30	5.26%	96,614
Jul 1, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	69,210
Jun 30, 2025	0.31	0.31	0.29	0.29	0.29	-6.45%	556,441
Jun 27, 2025	0.31	0.32	0.30	0.31	0.31	3.33%	82,292
Jun 26, 2025	0.31	0.32	0.30	0.30	0.30	-3.23%	101,281
Jun 25, 2025	0.29	0.33	0.29	0.31	0.31	6.90%	251,411
Jun 24, 2025	0.29	0.30	0.29	0.29	0.29	-1.69%	127,792
Jun 23, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	133,150
Jun 20, 2025	0.29	0.30	0.29	0.30	0.30	1.69%	127,651
Jun 19, 2025	0.30	0.31	0.29	0.30	0.30	-3.28%	172,965
Jun 18, 2025	0.33	0.33	0.31	0.31	0.31	-6.15%	174,328
Jun 17, 2025	0.31	0.33	0.30	0.33	0.33	6.56%	239,075
Jun 16, 2025	0.31	0.31	0.30	0.31	0.31	-3.17%	82,188
Jun 13, 2025	0.34	0.34	0.31	0.32	0.32	-5.97%	164,503
Jun 12, 2025	0.33	0.34	0.32	0.34	0.34	4.69%	114,757
Jun 11, 2025	0.34	0.34	0.31	0.32	0.32	-8.57%	155,454
Jun 10, 2025	0.32	0.35	0.31	0.35	0.35	14.75%	342,124
Jun 6, 2025	0.35	0.35	0.30	0.31	0.31	-4.69%	532,258
Jun 5, 2025	0.33	0.33	0.32	0.32	0.32	-	161,800
Jun 4, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	208,143
Jun 3, 2025	0.35	0.35	0.32	0.33	0.33	-5.80%	507,297
Jun 2, 2025	0.36	0.37	0.35	0.35	0.35	-4.17%	29,702
May 30, 2025	0.39	0.39	0.35	0.36	0.36	-4.00%	45,106
May 29, 2025	0.37	0.38	0.34	0.38	0.38	4.17%	353,975
May 28, 2025	0.36	0.38	0.36	0.36	0.36	1.41%	148,742
May 27, 2025	0.30	0.36	0.30	0.36	0.36	20.34%	647,981
May 26, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	64,170
May 23, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	7,931