Recon Technology, Ltd. (RCON)
NASDAQ: RCON · Real-Time Price · USD
1.260
+0.010 (0.80%)
At close: Feb 6, 2026, 4:00 PM EST
1.240
-0.020 (-1.59%)
After-hours: Feb 6, 2026, 4:10 PM EST
Recon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 1.37 | 1.42 | 1.25 | 1.25 | 1.25 | -8.09% | 20,901 |
| Dec 19, 2025 | 1.36 | 1.41 | 1.36 | 1.36 | 1.36 | - | 3,314 |
| Dec 18, 2025 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -4.90% | 6,036 |
| Dec 17, 2025 | 1.36 | 1.46 | 1.36 | 1.43 | 1.43 | 2.14% | 8,649 |
| Dec 16, 2025 | 1.36 | 1.46 | 1.32 | 1.40 | 1.40 | 2.94% | 4,110 |
| Dec 15, 2025 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | -0.73% | 5,339 |
| Dec 12, 2025 | 1.35 | 1.42 | 1.35 | 1.37 | 1.37 | 5.38% | 1,293 |
| Dec 11, 2025 | 1.42 | 1.42 | 1.30 | 1.30 | 1.30 | -4.41% | 56,767 |
| Dec 10, 2025 | 1.31 | 1.42 | 1.31 | 1.36 | 1.36 | 3.82% | 26,262 |
| Dec 9, 2025 | 1.30 | 1.40 | 1.30 | 1.31 | 1.31 | - | 19,785 |
| Dec 8, 2025 | 1.31 | 1.42 | 1.31 | 1.31 | 1.31 | 0.77% | 4,069 |
| Dec 5, 2025 | 1.31 | 1.37 | 1.28 | 1.30 | 1.30 | -2.26% | 5,206 |
| Dec 4, 2025 | 1.30 | 1.33 | 1.27 | 1.33 | 1.33 | 4.72% | 1,591 |
| Dec 3, 2025 | 1.33 | 1.40 | 1.26 | 1.27 | 1.27 | -3.79% | 6,382 |
| Dec 2, 2025 | 1.46 | 1.46 | 1.32 | 1.32 | 1.32 | -6.38% | 1,179 |
| Dec 1, 2025 | 1.32 | 1.46 | 1.28 | 1.41 | 1.41 | 6.82% | 3,399 |
| Nov 28, 2025 | 1.25 | 1.44 | 1.25 | 1.32 | 1.32 | 5.60% | 5,432 |
| Nov 26, 2025 | 1.17 | 1.44 | 1.17 | 1.25 | 1.25 | 3.48% | 22,129 |
| Nov 25, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 5.04% | 733 |