Recon Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	2.61	2.73	2.51	2.62	2.62	-2.60%	23,885
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
Jul 8, 2025	2.25	2.50	2.25	2.32	2.32	-5.31%	44,896
Jul 7, 2025	2.45	2.57	2.44	2.45	2.45	0.41%	7,992
Jul 3, 2025	2.59	2.61	2.43	2.44	2.44	-5.97%	13,585
Jul 2, 2025	2.58	2.60	2.38	2.60	2.60	-0.57%	1,356
Jul 1, 2025	2.44	2.61	2.44	2.61	2.61	3.57%	5,053
Jun 30, 2025	2.60	2.62	2.52	2.52	2.52	-5.97%	4,348
Jun 27, 2025	2.70	2.75	2.42	2.68	2.68	-0.37%	22,037
Jun 26, 2025	2.57	2.73	2.57	2.69	2.69	1.13%	6,420
Jun 25, 2025	2.70	2.78	2.65	2.66	2.66	-	14,071
Jun 24, 2025	2.60	2.80	2.55	2.66	2.66	-0.75%	26,946
Jun 23, 2025	2.62	2.79	2.55	2.68	2.68	-	63,265
Jun 20, 2025	2.62	2.80	2.57	2.68	2.68	4.28%	123,721
Jun 18, 2025	2.17	2.57	2.17	2.57	2.57	3.63%	206,095
Jun 17, 2025	2.07	2.52	2.07	2.48	2.48	18.66%	502,847
Jun 16, 2025	2.80	2.99	2.00	2.09	2.09	-19.58%	4,759,261
Jun 13, 2025	2.26	2.68	2.08	2.60	2.60	24.95%	91,462
Jun 12, 2025	2.15	2.23	2.08	2.08	2.08	-	16,538
Jun 11, 2025	2.04	2.08	2.02	2.08	2.08	1.96%	6,312
Jun 10, 2025	2.15	2.15	2.02	2.04	2.04	-2.86%	2,306
Jun 9, 2025	2.10	2.15	2.04	2.10	2.10	-1.87%	7,353
Jun 6, 2025	2.10	2.14	2.10	2.14	2.14	-0.47%	740
Jun 5, 2025	2.15	2.15	2.14	2.15	2.15	-0.51%	1,402