Recce Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.42	0.42	0.41	0.42	0.42	1.20%	41,067
Oct 23, 2025	0.40	0.42	0.40	0.42	0.42	3.75%	37,868
Oct 22, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	57,534
Oct 21, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	427,139
Oct 20, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	232,985
Oct 17, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	75,410
Oct 16, 2025	0.43	0.43	0.41	0.42	0.42	-2.35%	316,494
Oct 15, 2025	0.42	0.44	0.41	0.43	0.43	-1.16%	86,925
Oct 14, 2025	0.42	0.44	0.40	0.43	0.43	4.88%	390,575
Oct 13, 2025	0.41	0.41	0.40	0.41	0.41	1.23%	178,393
Oct 10, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	445,575
Oct 9, 2025	0.41	0.41	0.40	0.40	0.40	-3.61%	552,016
Oct 8, 2025	0.43	0.43	0.42	0.42	0.42	-1.19%	29,999
Oct 7, 2025	0.44	0.45	0.42	0.42	0.42	-4.55%	320,416
Oct 6, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	27,213
Oct 5, 2025	0.45	0.45	0.45	0.45	0.45	1.81%	8,132
Oct 3, 2025	0.44	0.44	0.42	0.44	0.44	0.45%	130,517
Oct 2, 2025	0.42	0.44	0.42	0.44	0.44	6.02%	84,596
Oct 1, 2025	0.42	0.42	0.41	0.42	0.42	1.22%	53,736
Sep 30, 2025	0.41	0.43	0.41	0.41	0.41	1.23%	90,081
Sep 29, 2025	0.43	0.44	0.41	0.41	0.41	-4.71%	130,274
Sep 26, 2025	0.42	0.44	0.42	0.43	0.43	2.41%	153,297
Sep 25, 2025	0.40	0.42	0.40	0.42	0.42	6.41%	189,463
Sep 24, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	141,177
Sep 23, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	38,749
Sep 22, 2025	0.41	0.41	0.40	0.40	0.40	-1.25%	42,613
Sep 19, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	86,457
Sep 18, 2025	0.39	0.39	0.39	0.39	0.39	-	101,248
Sep 17, 2025	0.41	0.41	0.39	0.39	0.39	-3.70%	275,354
Sep 16, 2025	0.41	0.42	0.41	0.41	0.41	-	66,299
Sep 15, 2025	0.42	0.42	0.41	0.41	0.41	-1.22%	55,194
Sep 12, 2025	0.44	0.45	0.41	0.41	0.41	-	166,268
Sep 11, 2025	0.45	0.45	0.41	0.41	0.41	-6.82%	718,012
Sep 10, 2025	0.49	0.49	0.44	0.44	0.44	-8.33%	265,969
Sep 9, 2025	0.46	0.53	0.46	0.48	0.48	6.67%	293,394
Sep 8, 2025	0.42	0.45	0.42	0.45	0.45	8.43%	160,320
Sep 5, 2025	0.44	0.44	0.42	0.42	0.42	-5.68%	71,655
Sep 4, 2025	0.43	0.44	0.43	0.44	0.44	3.53%	72,809
Sep 3, 2025	0.43	0.43	0.43	0.43	0.43	-	9,173
Sep 2, 2025	0.43	0.43	0.41	0.43	0.43	1.19%	76,200
Sep 1, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	16,624
Aug 31, 2025	0.43	0.43	0.43	0.43	0.43	2.38%	1,200
Aug 29, 2025	0.42	0.43	0.42	0.42	0.42	-	18,940
Aug 28, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	76,966
Aug 27, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	52,143
Aug 26, 2025	0.43	0.43	0.41	0.43	0.43	-1.16%	11,755
Aug 25, 2025	0.42	0.43	0.41	0.43	0.43	3.61%	116,696
Aug 22, 2025	0.42	0.43	0.41	0.42	0.42	-2.35%	60,699
Aug 21, 2025	0.41	0.43	0.40	0.43	0.43	4.94%	17,820
Aug 20, 2025	0.42	0.43	0.41	0.41	0.41	-1.22%	36,752