Recon Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	0.90	0.92	0.85	0.85	0.85	-1.17%	5,526
Mar 23, 2026	0.94	1.10	0.85	0.86	0.86	-1.62%	33,538
Mar 20, 2026	1.04	1.12	0.84	0.87	0.87	-14.28%	41,936
Mar 19, 2026	1.05	1.11	1.02	1.02	1.02	2.00%	29,553
Mar 18, 2026	1.12	1.19	1.00	1.00	1.00	-13.04%	40,232
Mar 17, 2026	1.15	1.20	1.13	1.15	1.15	-2.54%	10,202
Mar 16, 2026	1.20	1.28	1.14	1.18	1.18	3.51%	29,686
Mar 13, 2026	1.20	1.23	1.10	1.14	1.14	-8.06%	189,759
Mar 12, 2026	1.29	1.33	1.24	1.24	1.24	-3.88%	4,712
Mar 11, 2026	1.21	1.40	1.21	1.29	1.29	7.50%	45,213
Mar 10, 2026	1.21	1.46	1.19	1.20	1.20	0.84%	40,119
Mar 9, 2026	1.40	1.44	1.18	1.19	1.19	-15.00%	149,150
Mar 6, 2026	1.43	1.56	1.38	1.40	1.40	3.70%	139,474