Recon Technology, Ltd. (RCON)
NASDAQ: RCON · Real-Time Price · USD
1.400
+0.050 (3.70%)
At close: Mar 6, 2026, 4:00 PM EST
1.400
0.00 (0.00%)
After-hours: Mar 6, 2026, 7:03 PM EST
Recon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.43 | 1.52 | 1.38 | 1.48 | - | 9.63% | 82,936 |
| Mar 5, 2026 | 1.48 | 1.60 | 1.26 | 1.35 | 1.35 | -9.40% | 289,242 |
| Mar 4, 2026 | 1.58 | 1.61 | 1.31 | 1.49 | 1.49 | -5.70% | 369,443 |
| Mar 3, 2026 | 1.69 | 1.71 | 1.51 | 1.58 | 1.58 | -8.14% | 86,351 |
| Mar 2, 2026 | 1.39 | 1.81 | 1.25 | 1.72 | 1.72 | 44.54% | 679,211 |
| Feb 27, 2026 | 1.30 | 1.30 | 1.19 | 1.19 | 1.19 | -9.85% | 17,882 |
| Feb 26, 2026 | 1.21 | 1.32 | 1.19 | 1.32 | 1.32 | 8.20% | 5,314 |
| Feb 25, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -4.69% | 893 |
| Feb 24, 2026 | 1.20 | 1.28 | 1.19 | 1.28 | 1.28 | 6.67% | 5,933 |
| Feb 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 872 |
| Feb 20, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 8,421 |
| Feb 19, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 3,593 |
| Feb 18, 2026 | 1.22 | 1.29 | 1.21 | 1.22 | 1.22 | 0.83% | 10,309 |
| Feb 17, 2026 | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | - | 2,690 |
| Feb 13, 2026 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -2.42% | 4,944 |
| Feb 12, 2026 | 1.25 | 1.28 | 1.22 | 1.24 | 1.24 | 1.64% | 4,604 |
| Feb 11, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 6,515 |
| Feb 10, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 2,482 |
| Feb 9, 2026 | 1.22 | 1.31 | 1.22 | 1.26 | 1.26 | - | 9,559 |
| Feb 6, 2026 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 5,447 |
| Feb 5, 2026 | 1.32 | 1.33 | 1.25 | 1.25 | 1.25 | -6.02% | 11,518 |
| Feb 4, 2026 | 1.34 | 1.36 | 1.29 | 1.33 | 1.33 | 3.02% | 9,801 |
| Feb 3, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | 0.08% | 1,644 |
| Feb 2, 2026 | 1.37 | 1.39 | 1.28 | 1.29 | 1.29 | -7.19% | 11,063 |
| Jan 30, 2026 | 1.32 | 1.39 | 1.30 | 1.39 | 1.39 | 6.11% | 8,684 |
| Jan 29, 2026 | 1.40 | 1.40 | 1.31 | 1.31 | 1.31 | -6.09% | 1,120 |
| Jan 28, 2026 | 1.41 | 1.48 | 1.30 | 1.40 | 1.40 | -3.12% | 8,090 |
| Jan 27, 2026 | 1.35 | 1.55 | 1.35 | 1.44 | 1.44 | 2.86% | 4,414 |
| Jan 26, 2026 | 1.43 | 1.50 | 1.40 | 1.40 | 1.40 | -0.71% | 4,910 |
| Jan 23, 2026 | 1.39 | 1.60 | 1.39 | 1.41 | 1.41 | 1.44% | 10,690 |
| Jan 22, 2026 | 1.55 | 1.55 | 1.39 | 1.39 | 1.39 | -3.81% | 1,163 |
| Jan 21, 2026 | 1.37 | 1.47 | 1.37 | 1.45 | 1.45 | 0.35% | 5,653 |
| Jan 20, 2026 | 1.37 | 1.60 | 1.36 | 1.44 | 1.44 | 2.86% | 7,260 |
| Jan 16, 2026 | 1.43 | 1.53 | 1.39 | 1.40 | 1.40 | -1.41% | 13,981 |
| Jan 15, 2026 | 1.42 | 1.63 | 1.42 | 1.42 | 1.42 | -4.70% | 25,990 |
| Jan 14, 2026 | 1.52 | 1.62 | 1.49 | 1.49 | 1.49 | -3.25% | 6,449 |
| Jan 13, 2026 | 1.56 | 1.59 | 1.50 | 1.54 | 1.54 | 3.36% | 5,029 |
| Jan 12, 2026 | 1.54 | 1.56 | 1.49 | 1.49 | 1.49 | -2.61% | 13,926 |
| Jan 9, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | -0.71% | 1,184 |
| Jan 8, 2026 | 1.60 | 1.60 | 1.51 | 1.54 | 1.54 | -6.04% | 14,151 |
| Jan 7, 2026 | 1.62 | 1.67 | 1.58 | 1.64 | 1.64 | 1.23% | 21,976 |
| Jan 6, 2026 | 1.60 | 1.62 | 1.54 | 1.62 | 1.62 | 4.52% | 6,860 |
| Jan 5, 2026 | 1.64 | 1.64 | 1.55 | 1.55 | 1.55 | - | 4,317 |
| Jan 2, 2026 | 1.56 | 1.59 | 1.51 | 1.55 | 1.55 | -1.90% | 3,346 |
| Dec 31, 2025 | 1.49 | 1.66 | 1.41 | 1.58 | 1.58 | 3.27% | 13,153 |
| Dec 30, 2025 | 1.40 | 1.65 | 1.40 | 1.53 | 1.53 | 12.09% | 203,433 |
| Dec 29, 2025 | 1.32 | 1.37 | 1.30 | 1.37 | 1.37 | -1.09% | 9,337 |
| Dec 26, 2025 | 1.29 | 1.44 | 1.24 | 1.38 | 1.38 | 9.52% | 21,159 |
| Dec 24, 2025 | 1.27 | 1.30 | 1.26 | 1.26 | 1.26 | - | 3,170 |
| Dec 23, 2025 | 1.28 | 1.44 | 1.25 | 1.26 | 1.26 | 0.80% | 40,923 |