Recce Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	47,133
Aug 7, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	54,492
Aug 6, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	45,217
Aug 5, 2026	0.38	0.39	0.38	0.38	0.38	-	7,916
Aug 4, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	6,060
Aug 3, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	120,803
Jul 31, 2026	0.39	0.39	0.37	0.37	0.37	-1.33%	29,912
Jul 30, 2026	0.36	0.38	0.36	0.38	0.38	2.74%	55,543
Jul 29, 2026	0.37	0.37	0.36	0.37	0.37	-	35,714
Jul 28, 2026	0.37	0.37	0.36	0.37	0.37	-2.67%	34,989
Jul 27, 2026	0.35	0.38	0.35	0.38	0.38	4.17%	134,821
Jul 24, 2026	0.35	0.36	0.35	0.36	0.36	-	65,425
Jul 23, 2026	0.36	0.37	0.35	0.36	0.36	2.86%	213,680
Jul 22, 2026	0.38	0.38	0.35	0.35	0.35	-5.41%	186,448
Jul 21, 2026	0.37	0.38	0.35	0.37	0.37	2.78%	144,692
Jul 20, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	416,858
Jul 17, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	155,988
Jul 16, 2026	0.39	0.39	0.37	0.39	0.39	5.48%	195,033
Jul 15, 2026	0.38	0.38	0.37	0.37	0.37	-5.19%	150,075
Jul 14, 2026	0.38	0.39	0.37	0.39	0.39	-1.28%	406,483
Jul 13, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	354,511
Jul 10, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	137,951
Jul 9, 2026	0.38	0.39	0.38	0.38	0.38	-	227,063
Jul 8, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	167,997
Jul 7, 2026	0.38	0.38	0.38	0.38	0.38	-	150,329
Jul 6, 2026	0.39	0.39	0.38	0.38	0.38	1.33%	190,144
Jul 3, 2026	0.38	0.38	0.37	0.38	0.38	-	222,492
Jul 2, 2026	0.37	0.39	0.37	0.38	0.38	-1.32%	680,782
Jul 1, 2026	0.40	0.40	0.37	0.38	0.38	-6.17%	808,927
Jun 30, 2026	0.41	0.41	0.37	0.41	0.41	-3.57%	1,368,676
Jun 29, 2026	0.41	0.44	0.40	0.42	0.42	5.00%	368,041
Jun 26, 2026	0.38	0.41	0.37	0.40	0.40	-13.04%	1,099,583
Jun 23, 2026	0.48	0.48	0.46	0.46	0.46	-5.15%	126,650
Jun 22, 2026	0.49	0.50	0.48	0.49	0.49	1.04%	161,048
Jun 19, 2026	0.49	0.49	0.48	0.48	0.48	-	65,703
Jun 18, 2026	0.51	0.51	0.48	0.48	0.48	-5.88%	149,531
Jun 17, 2026	0.50	0.51	0.49	0.51	0.51	3.03%	59,596
Jun 16, 2026	0.51	0.51	0.50	0.50	0.50	-1.98%	81,561
Jun 15, 2026	0.50	0.51	0.50	0.51	0.51	1.00%	4,797
Jun 12, 2026	0.50	0.50	0.49	0.50	0.50	2.04%	85,743
Jun 11, 2026	0.50	0.51	0.49	0.49	0.49	-4.85%	188,481
Jun 10, 2026	0.51	0.52	0.51	0.52	0.52	0.98%	30,225
Jun 9, 2026	0.51	0.51	0.50	0.51	0.51	-0.97%	280,740
Jun 5, 2026	0.53	0.53	0.51	0.52	0.52	-1.90%	63,757
Jun 4, 2026	0.52	0.53	0.52	0.53	0.53	0.96%	14,971
Jun 3, 2026	0.54	0.55	0.52	0.52	0.52	-4.59%	80,327
Jun 2, 2026	0.54	0.56	0.52	0.55	0.55	-	168,587
Jun 1, 2026	0.56	0.56	0.54	0.55	0.55	-0.91%	52,373
May 29, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	52,227
May 28, 2026	0.58	0.58	0.55	0.56	0.56	-1.75%	126,712