Recon Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	2.08	2.09	1.91	2.04	-	-4.01%	63,558
Sep 16, 2025	2.15	2.15	2.03	2.12	2.12	-1.40%	26,550
Sep 15, 2025	2.15	2.24	2.09	2.15	2.15	-2.71%	20,274
Sep 12, 2025	2.19	2.23	2.15	2.21	2.21	0.68%	19,486
Sep 11, 2025	2.10	2.20	1.96	2.20	2.20	4.03%	54,135
Sep 10, 2025	2.00	2.17	1.87	2.11	2.11	8.76%	99,878
Sep 9, 2025	1.93	2.03	1.90	1.94	1.94	-2.51%	29,024
Sep 8, 2025	1.96	2.08	1.90	1.99	1.99	0.51%	21,838
Sep 5, 2025	1.96	2.13	1.92	1.98	1.98	1.02%	14,453
Sep 4, 2025	1.90	2.10	1.90	1.96	1.96	-	38,957
Sep 3, 2025	2.03	2.06	1.91	1.96	1.96	-3.92%	26,348
Sep 2, 2025	2.14	2.14	1.86	2.04	2.04	-3.32%	107,916
Aug 29, 2025	2.21	2.31	2.11	2.11	2.11	-7.46%	30,322
Aug 28, 2025	2.25	2.33	2.15	2.28	2.28	0.88%	49,965
Aug 27, 2025	2.27	2.44	2.26	2.26	2.26	-1.74%	25,940
Aug 26, 2025	2.22	2.34	2.22	2.30	2.30	1.32%	50,353
Aug 25, 2025	2.87	2.92	2.04	2.27	2.27	-12.69%	476,444
Aug 22, 2025	2.55	2.82	2.50	2.60	2.60	0.78%	56,103
Aug 21, 2025	2.61	2.75	2.53	2.58	2.58	2.38%	33,436
Aug 20, 2025	2.52	2.70	2.50	2.52	2.52	-4.18%	22,683
Aug 19, 2025	2.66	2.73	2.56	2.63	2.63	-4.01%	37,011
Aug 18, 2025	2.64	3.15	2.64	2.74	2.74	4.58%	200,747
Aug 15, 2025	2.61	2.73	2.51	2.62	2.62	-2.60%	23,907
Aug 14, 2025	2.65	2.79	2.50	2.69	2.69	-4.95%	44,326
Aug 13, 2025	2.48	2.85	2.48	2.83	2.83	11.86%	137,230
Aug 12, 2025	2.53	2.55	2.40	2.53	2.53	1.20%	60,748
Aug 11, 2025	2.50	2.69	2.47	2.50	2.50	-3.10%	70,777
Aug 8, 2025	2.68	2.85	2.56	2.58	2.58	0.78%	120,211
Aug 7, 2025	2.90	2.90	2.50	2.56	2.56	-8.90%	59,919
Aug 6, 2025	2.87	3.20	2.69	2.81	2.81	-6.33%	215,808
Aug 5, 2025	3.41	3.45	2.95	3.00	3.00	-4.46%	281,645
Aug 4, 2025	3.18	3.62	2.87	3.14	3.14	11.74%	433,629
Aug 1, 2025	4.31	4.35	2.68	2.81	2.81	-37.56%	1,162,423
Jul 31, 2025	2.67	4.50	2.38	4.50	4.50	65.44%	3,228,311
Jul 30, 2025	2.67	3.44	2.27	2.72	2.72	20.35%	6,673,622
Jul 29, 2025	2.95	7.16	1.85	2.26	2.26	-23.47%	39,901,086
Jul 28, 2025	2.66	3.08	2.66	2.95	2.95	11.43%	52,296
Jul 25, 2025	2.46	2.65	2.46	2.65	2.65	4.33%	43,146
Jul 24, 2025	2.42	2.54	2.26	2.54	2.54	4.53%	40,435
Jul 23, 2025	2.58	2.67	2.42	2.43	2.43	-5.81%	62,306
Jul 22, 2025	2.52	2.58	2.50	2.58	2.58	-	2,517
Jul 21, 2025	2.53	2.58	2.47	2.58	2.58	3.61%	3,233
Jul 18, 2025	2.53	2.58	2.49	2.49	2.49	0.81%	3,085
Jul 17, 2025	2.46	2.57	2.46	2.47	2.47	-1.98%	2,618
Jul 16, 2025	2.46	2.52	2.46	2.52	2.52	-0.79%	1,257
Jul 15, 2025	2.48	2.60	2.46	2.54	2.54	-1.17%	10,832
Jul 14, 2025	2.68	2.68	2.49	2.57	2.57	0.78%	14,083
Jul 11, 2025	2.54	2.58	2.21	2.55	2.55	-3.41%	6,493
Jul 10, 2025	2.48	2.72	2.47	2.64	2.64	10.00%	24,974
Jul 9, 2025	2.40	2.48	2.28	2.40	2.40	3.45%	1,787