Recon Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.66	0.71	0.64	0.65	0.65	-1.52%	31,379
Jun 3, 2026	0.63	0.69	0.63	0.66	0.66	4.76%	12,332
Jun 2, 2026	0.70	0.72	0.63	0.63	0.63	-1.02%	11,530
Jun 1, 2026	0.63	0.70	0.63	0.64	0.64	7.39%	44,914
May 29, 2026	0.56	0.63	0.56	0.59	0.59	0.29%	19,853
May 28, 2026	0.60	0.62	0.56	0.59	0.59	1.72%	26,769
May 27, 2026	0.60	0.60	0.58	0.58	0.58	-3.17%	4,233
May 26, 2026	0.60	0.62	0.60	0.60	0.60	-	14,409
May 22, 2026	0.59	0.65	0.56	0.60	0.60	-1.83%	110,220
May 21, 2026	0.61	0.76	0.60	0.61	0.61	-0.71%	8,289
May 20, 2026	0.63	0.65	0.60	0.62	0.62	-2.16%	17,577
May 19, 2026	0.62	0.67	0.60	0.63	0.63	-4.67%	10,624
May 18, 2026	0.69	0.74	0.65	0.66	0.66	3.13%	13,555
May 15, 2026	0.61	0.82	0.61	0.64	0.64	3.18%	36,748
May 14, 2026	0.69	0.72	0.60	0.62	0.62	-10.10%	94,167
May 13, 2026	0.75	0.75	0.66	0.69	0.69	-8.00%	76,266
May 12, 2026	0.82	0.83	0.73	0.75	0.75	-5.11%	29,146
May 11, 2026	0.88	0.88	0.77	0.79	0.79	-4.78%	16,698
May 8, 2026	0.82	0.86	0.82	0.83	0.83	-1.18%	41,007
May 7, 2026	0.86	0.86	0.82	0.84	0.84	-0.32%	2,787
May 6, 2026	0.90	0.93	0.84	0.84	0.84	-5.31%	7,244
May 5, 2026	0.94	0.94	0.88	0.89	0.89	-1.82%	5,576
May 4, 2026	0.93	0.97	0.91	0.91	0.91	0.72%	1,770
May 1, 2026	0.99	0.99	0.90	0.90	0.90	-3.23%	2,123
Apr 30, 2026	1.00	1.00	0.90	0.93	0.93	-6.88%	12,317
Apr 29, 2026	0.97	1.00	0.93	1.00	1.00	-1.12%	24,292
Apr 28, 2026	0.97	1.01	0.97	1.01	1.01	3.06%	4,131
Apr 27, 2026	0.98	1.00	0.97	0.98	0.98	-1.95%	5,195
Apr 24, 2026	0.99	1.00	0.97	1.00	1.00	0.96%	5,606
Apr 23, 2026	0.95	0.99	0.95	0.99	0.99	4.21%	15,107
Apr 22, 2026	0.95	0.99	0.95	0.95	0.95	0.51%	3,162
Apr 21, 2026	1.00	1.00	0.87	0.95	0.95	-0.68%	4,584
Apr 20, 2026	0.94	0.99	0.91	0.95	0.95	4.69%	24,252
Apr 17, 2026	0.85	0.92	0.82	0.91	0.91	2.39%	45,022
Apr 16, 2026	0.86	0.91	0.86	0.89	0.89	3.82%	37,859
Apr 15, 2026	0.99	0.99	0.84	0.86	0.86	-2.88%	8,018
Apr 14, 2026	0.84	0.88	0.84	0.88	0.88	0.86%	27,293
Apr 13, 2026	0.86	0.89	0.86	0.87	0.87	1.62%	6,723
Apr 10, 2026	0.94	0.94	0.84	0.86	0.86	3.49%	8,506
Apr 9, 2026	0.85	0.89	0.79	0.83	0.83	-6.80%	15,592
Apr 8, 2026	0.92	0.93	0.85	0.89	0.89	-4.25%	42,173
Apr 7, 2026	0.99	0.99	0.92	0.93	0.93	-4.59%	21,498
Apr 6, 2026	0.92	1.04	0.89	0.98	0.98	2.03%	233,470
Apr 2, 2026	0.85	1.06	0.81	0.96	0.96	21.81%	1,753,697
Apr 1, 2026	0.78	0.90	0.76	0.78	0.78	4.46%	14,175
Mar 31, 2026	0.80	0.84	0.75	0.75	0.75	-7.41%	15,119
Mar 30, 2026	0.91	0.92	0.81	0.81	0.81	-0.15%	12,667
Mar 27, 2026	0.85	0.85	0.81	0.81	0.81	-4.44%	14,119
Mar 26, 2026	0.88	0.94	0.85	0.85	0.85	-1.16%	6,676
Mar 25, 2026	0.86	0.92	0.86	0.86	0.86	1.18%	3,395