Recon Technology, Ltd. (RCON)
NASDAQ: RCON · Real-Time Price · USD
1.966
+0.016 (0.82%)
At close: Oct 8, 2025, 4:00 PM EDT
1.910
-0.056 (-2.84%)
After-hours: Oct 8, 2025, 6:37 PM EDT
Recon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.98 | 1.98 | 1.90 | 1.97 | 1.97 | 0.82% | 20,812 |
| Oct 7, 2025 | 1.93 | 1.98 | 1.93 | 1.95 | 1.95 | -1.37% | 17,149 |
| Oct 6, 2025 | 2.02 | 2.06 | 1.88 | 1.98 | 1.98 | -1.64% | 41,900 |
| Oct 3, 2025 | 2.00 | 2.07 | 1.98 | 2.01 | 2.01 | -0.50% | 6,007 |
| Oct 2, 2025 | 1.97 | 2.02 | 1.92 | 2.02 | 2.02 | 2.02% | 42,795 |
| Oct 1, 2025 | 1.98 | 1.98 | 1.91 | 1.98 | 1.98 | - | 32,892 |
| Sep 30, 2025 | 2.08 | 2.09 | 1.98 | 1.98 | 1.98 | -4.16% | 24,906 |
| Sep 29, 2025 | 2.01 | 2.12 | 2.01 | 2.07 | 2.07 | 2.28% | 3,093 |
| Sep 26, 2025 | 2.19 | 2.19 | 2.02 | 2.02 | 2.02 | -4.63% | 40,146 |
| Sep 25, 2025 | 2.13 | 2.24 | 2.10 | 2.12 | 2.12 | -1.94% | 12,814 |
| Sep 24, 2025 | 2.02 | 2.16 | 2.02 | 2.16 | 2.16 | 6.40% | 35,494 |
| Sep 23, 2025 | 1.93 | 2.08 | 1.93 | 2.03 | 2.03 | 3.57% | 10,369 |
| Sep 22, 2025 | 2.05 | 2.05 | 1.95 | 1.96 | 1.96 | -2.49% | 14,820 |
| Sep 19, 2025 | 2.01 | 2.08 | 1.93 | 2.01 | 2.01 | -1.47% | 18,758 |
| Sep 18, 2025 | 2.04 | 2.05 | 1.91 | 2.04 | 2.04 | -0.20% | 21,834 |
| Sep 17, 2025 | 2.08 | 2.09 | 1.91 | 2.04 | 2.04 | -3.58% | 64,898 |
| 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 |