Recce Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.59	0.62	0.59	0.62	0.62	3.36%	268,953
Dec 4, 2025	0.60	0.60	0.59	0.60	0.60	-	396,564
Dec 3, 2025	0.53	0.60	0.53	0.60	0.60	11.21%	603,683
Dec 2, 2025	0.54	0.54	0.51	0.54	0.54	-0.93%	397,033
Dec 1, 2025	0.50	0.54	0.50	0.54	0.54	10.20%	468,069
Nov 28, 2025	0.45	0.49	0.45	0.49	0.49	10.11%	284,527
Nov 27, 2025	0.43	0.46	0.43	0.45	0.45	3.49%	267,218
Nov 26, 2025	0.43	0.44	0.42	0.43	0.43	2.38%	155,698
Nov 25, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	43,043
Nov 24, 2025	0.43	0.43	0.42	0.42	0.42	-2.35%	28,940
Nov 21, 2025	0.44	0.44	0.42	0.43	0.43	2.41%	32,994
Nov 20, 2025	0.43	0.43	0.42	0.42	0.42	-5.68%	46,630
Nov 19, 2025	0.43	0.44	0.43	0.44	0.44	1.15%	50,979
Nov 18, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	17,734
Nov 17, 2025	0.44	0.44	0.43	0.44	0.44	1.15%	81,398
Nov 14, 2025	0.45	0.45	0.43	0.44	0.44	-2.25%	66,225
Nov 13, 2025	0.44	0.45	0.42	0.45	0.45	3.49%	140,076
Nov 12, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	88,673
Nov 11, 2025	0.43	0.44	0.42	0.44	0.44	2.35%	20,293
Nov 10, 2025	0.41	0.43	0.41	0.43	0.43	4.94%	55,615
Nov 7, 2025	0.42	0.42	0.41	0.41	0.41	-1.22%	50,777
Nov 6, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	14,790
Nov 5, 2025	0.41	0.42	0.40	0.42	0.42	2.47%	21,342
Nov 4, 2025	0.40	0.43	0.40	0.41	0.41	1.25%	14,154
Nov 3, 2025	0.43	0.43	0.40	0.40	0.40	-5.88%	74,360
Oct 31, 2025	0.42	0.43	0.41	0.43	0.43	3.66%	26,364
Oct 30, 2025	0.42	0.42	0.41	0.41	0.41	2.50%	7,458
Oct 29, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	56,044
Oct 28, 2025	0.42	0.43	0.40	0.41	0.41	-2.41%	39,206
Oct 27, 2025	0.43	0.43	0.42	0.42	0.42	-1.19%	46,240
Oct 24, 2025	0.42	0.42	0.41	0.42	0.42	1.20%	42,185
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	-0.56%	27,213
Oct 3, 2025	0.44	0.44	0.42	0.44	0.44	0.57%	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