Recce Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.29	0.30	0.28	0.29	0.29	3.57%	75,190
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
Aug 31, 2026	0.37	0.38	0.36	0.38	0.38	2.04%	55,429
Aug 28, 2026	0.38	0.38	0.37	0.37	0.37	-2.00%	116,709
Aug 27, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	189,511
Aug 26, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	100,215
Aug 25, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	38,796
Aug 24, 2026	0.38	0.38	0.37	0.37	0.37	1.37%	21,429
Aug 21, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	230,817
Aug 20, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	34,406
Aug 19, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	23,226
Aug 18, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	13,762
Aug 17, 2026	0.38	0.39	0.38	0.39	0.39	4.05%	31,851
Aug 14, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	29,428
Aug 13, 2026	0.37	0.38	0.37	0.38	0.38	-	36,019
Aug 12, 2026	0.38	0.39	0.37	0.38	0.38	-2.60%	69,391
Aug 11, 2026	0.39	0.39	0.38	0.39	0.39	-	62,051
Aug 10, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	47,133