Recce Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 8, 2026	0.33	0.33	0.33	0.33	0.33	-	11,196
Nov 6, 2026	0.33	0.33	0.32	0.33	0.33	-	48,608
Nov 5, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	46,793
Nov 4, 2026	0.33	0.34	0.33	0.34	0.34	-	11,865
Nov 3, 2026	0.35	0.35	0.34	0.34	0.34	-5.63%	83,392
Nov 2, 2026	0.37	0.37	0.35	0.36	0.36	-1.39%	118,124
Oct 30, 2026	0.35	0.37	0.35	0.36	0.36	9.09%	10,314,707
Oct 29, 2026	0.32	0.35	0.32	0.33	0.33	4.76%	255,143
Oct 28, 2026	0.30	0.32	0.29	0.32	0.32	1.61%	293,597
Oct 27, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	202,951
Oct 26, 2026	0.35	0.35	0.33	0.33	0.33	-2.99%	40,554
Oct 23, 2026	0.34	0.35	0.34	0.34	0.34	-2.90%	126,535
Oct 22, 2026	0.35	0.35	0.34	0.35	0.35	-2.82%	69,173
Oct 21, 2026	0.36	0.36	0.33	0.36	0.36	1.43%	203,787
Oct 20, 2026	0.30	0.37	0.29	0.35	0.35	20.69%	744,674
Oct 19, 2026	0.29	0.29	0.28	0.29	0.29	-	93,370
Oct 16, 2026	0.29	0.30	0.28	0.29	0.29	3.57%	86,627
Oct 15, 2026	0.28	0.29	0.28	0.28	0.28	-3.45%	15,301
Oct 14, 2026	0.27	0.29	0.27	0.29	0.29	9.43%	43,027
Oct 13, 2026	0.29	0.29	0.27	0.27	0.27	-8.62%	147,062
Oct 12, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	81,770
Oct 9, 2026	0.30	0.30	0.29	0.30	0.30	3.51%	159,466
Oct 8, 2026	0.30	0.30	0.29	0.29	0.29	-9.52%	130,772
Oct 7, 2026	0.32	0.32	0.30	0.32	0.32	-	14,609
Oct 6, 2026	0.31	0.32	0.29	0.32	0.32	3.28%	339,051
Oct 5, 2026	0.32	0.32	0.30	0.31	0.31	-6.15%	121,963
Oct 2, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	138,718
Oct 1, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	18,813
Sep 30, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	91,902
Sep 29, 2026	0.34	0.34	0.31	0.33	0.33	-1.52%	116,595
Sep 28, 2026	0.34	0.34	0.32	0.33	0.33	-	38,272
Sep 25, 2026	0.34	0.34	0.33	0.33	0.33	-	74,377
Sep 24, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	154,673
Sep 23, 2026	0.34	0.34	0.33	0.34	0.34	3.08%	43,877
Sep 22, 2026	0.34	0.34	0.32	0.33	0.33	-4.41%	42,970
Sep 21, 2026	0.35	0.35	0.33	0.34	0.34	-1.45%	13,655
Sep 18, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	25,466
Sep 17, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	19,844
Sep 16, 2026	0.33	0.34	0.33	0.33	0.33	3.13%	69,748
Sep 15, 2026	0.35	0.36	0.32	0.32	0.32	-8.57%	277,844
Sep 14, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	22,304
Sep 11, 2026	0.37	0.37	0.36	0.36	0.36	-4.05%	40,381
Sep 10, 2026	0.36	0.37	0.35	0.37	0.37	4.23%	97,134
Sep 9, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	29,672
Sep 8, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	242,532
Sep 7, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	59,963
Sep 4, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	75,875
Sep 3, 2026	0.38	0.38	0.36	0.36	0.36	-	27,753
Sep 2, 2026	0.37	0.37	0.36	0.36	0.36	-	41,259
Sep 1, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	130,690