Recce Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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