Recce Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.65	0.65	0.61	0.61	-	-6.20%	124,617
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
Jan 16, 2026	0.72	0.73	0.69	0.70	0.70	-0.71%	169,785
Jan 15, 2026	0.69	0.73	0.67	0.71	0.71	2.17%	210,839
Jan 14, 2026	0.67	0.69	0.67	0.69	0.69	2.99%	132,075
Jan 13, 2026	0.66	0.67	0.65	0.67	0.67	1.52%	40,466
Jan 12, 2026	0.66	0.67	0.65	0.66	0.66	0.76%	196,381
Jan 9, 2026	0.67	0.67	0.65	0.66	0.66	-2.24%	118,216
Jan 8, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	34,634
Jan 7, 2026	0.68	0.68	0.67	0.68	0.68	-	92,548
Jan 6, 2026	0.68	0.68	0.66	0.68	0.68	-	165,660
Jan 5, 2026	0.67	0.68	0.67	0.68	0.68	1.87%	128,938
Jan 2, 2026	0.66	0.67	0.65	0.67	0.67	2.69%	319,256
Dec 31, 2025	0.65	0.65	0.64	0.65	0.65	-	63,000
Dec 30, 2025	0.64	0.65	0.62	0.65	0.65	0.78%	166,325
Dec 29, 2025	0.61	0.65	0.60	0.65	0.65	5.74%	260,699
Dec 24, 2025	0.60	0.61	0.60	0.61	0.61	2.52%	33,417
Dec 23, 2025	0.60	0.62	0.59	0.60	0.60	-2.46%	75,393
Dec 22, 2025	0.60	0.62	0.59	0.61	0.61	2.52%	135,163
Dec 19, 2025	0.59	0.60	0.58	0.60	0.60	1.71%	22,527
Dec 18, 2025	0.61	0.62	0.58	0.59	0.59	-4.10%	70,318
Dec 17, 2025	0.62	0.62	0.61	0.61	0.61	-1.61%	116,327
Dec 16, 2025	0.62	0.62	0.61	0.62	0.62	3.33%	242,288
Dec 15, 2025	0.58	0.60	0.56	0.60	0.60	3.45%	257,397
Dec 12, 2025	0.56	0.58	0.56	0.58	0.58	4.50%	56,574
Dec 11, 2025	0.58	0.58	0.56	0.56	0.56	-3.48%	81,266
Dec 10, 2025	0.58	0.58	0.58	0.58	0.58	-	57,084
Dec 9, 2025	0.60	0.60	0.57	0.58	0.58	-3.36%	54,505
Dec 8, 2025	0.62	0.63	0.58	0.60	0.60	-3.25%	168,018
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