Recon Technology, Ltd. (RCON)
NASDAQ: RCON · Real-Time Price · USD
1.110
0.00 (0.00%)
At close: Oct 9, 2026, 4:00 PM EDT
1.080
-0.030 (-2.70%)
After-hours: Oct 9, 2026, 7:54 PM EDT
Recon Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | - | 82,343 |
| Oct 8, 2026 | 1.18 | 1.20 | 1.07 | 1.11 | 1.11 | -7.50% | 110,140 |
| Oct 7, 2026 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | -0.83% | 71,177 |
| Oct 6, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | 44,218 |
| Oct 5, 2026 | 1.27 | 1.30 | 1.23 | 1.25 | 1.25 | - | 110,012 |
| Oct 2, 2026 | 1.28 | 1.32 | 1.24 | 1.25 | 1.25 | -3.85% | 94,740 |
| Oct 1, 2026 | 1.26 | 1.32 | 1.24 | 1.30 | 1.30 | 0.78% | 92,527 |
| Sep 30, 2026 | 1.22 | 1.31 | 1.22 | 1.29 | 1.29 | 4.88% | 224,737 |
| Sep 29, 2026 | 1.32 | 1.34 | 1.20 | 1.23 | 1.23 | -8.21% | 313,473 |
| Sep 28, 2026 | 1.40 | 1.41 | 1.34 | 1.34 | 1.34 | -4.29% | 148,193 |
| Sep 25, 2026 | 1.37 | 1.44 | 1.36 | 1.40 | 1.40 | 2.19% | 222,033 |
| Sep 24, 2026 | 1.37 | 1.42 | 1.30 | 1.37 | 1.37 | - | 280,968 |
| Sep 23, 2026 | 1.41 | 1.43 | 1.25 | 1.37 | 1.37 | 3.01% | 670,996 |
| Sep 22, 2026 | 1.24 | 1.35 | 1.23 | 1.33 | 1.33 | 5.56% | 330,595 |
| Sep 21, 2026 | 1.24 | 1.29 | 1.22 | 1.26 | 1.26 | -3.08% | 184,602 |
| Sep 18, 2026 | 1.33 | 1.34 | 1.25 | 1.30 | 1.30 | 0.78% | 650,469 |
| Sep 17, 2026 | 1.26 | 1.33 | 1.23 | 1.29 | 1.29 | 4.88% | 214,522 |
| Sep 16, 2026 | 1.25 | 1.35 | 1.20 | 1.23 | 1.23 | -1.60% | 315,720 |
| Sep 15, 2026 | 1.23 | 1.30 | 1.20 | 1.25 | 1.25 | 3.31% | 335,879 |
| Sep 14, 2026 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -6.20% | 177,282 |
| Sep 11, 2026 | 1.29 | 1.35 | 1.27 | 1.29 | 1.29 | - | 117,561 |
| Sep 10, 2026 | 1.34 | 1.38 | 1.25 | 1.29 | 1.29 | -3.01% | 239,599 |
| Sep 9, 2026 | 1.42 | 1.50 | 1.32 | 1.33 | 1.33 | -6.34% | 171,204 |
| Sep 8, 2026 | 1.43 | 1.45 | 1.38 | 1.42 | 1.42 | -0.70% | 127,203 |
| Sep 4, 2026 | 1.47 | 1.50 | 1.36 | 1.43 | 1.43 | -4.03% | 134,570 |
| Sep 3, 2026 | 1.54 | 1.59 | 1.45 | 1.49 | 1.49 | -3.25% | 133,934 |
| Sep 2, 2026 | 1.48 | 1.56 | 1.43 | 1.54 | 1.54 | 4.05% | 203,760 |
| Sep 1, 2026 | 1.49 | 1.55 | 1.40 | 1.48 | 1.48 | -3.90% | 276,295 |
| Aug 31, 2026 | 1.61 | 1.63 | 1.51 | 1.54 | 1.54 | -3.75% | 325,739 |
| Aug 28, 2026 | 1.78 | 1.81 | 1.54 | 1.60 | 1.60 | -8.57% | 499,025 |
| Aug 27, 2026 | 1.78 | 1.96 | 1.72 | 1.75 | 1.75 | -3.31% | 599,142 |
| Aug 26, 2026 | 1.75 | 1.90 | 1.71 | 1.81 | 1.81 | -11.27% | 753,356 |
| Aug 25, 2026 | 3.12 | 3.24 | 2.01 | 2.04 | 2.04 | -28.92% | 20,406,725 |
| Aug 24, 2026 | 3.05 | 3.05 | 2.81 | 2.87 | 2.87 | -6.82% | 104,650 |
| Aug 21, 2026 | 3.25 | 3.41 | 3.08 | 3.08 | 3.08 | -14.92% | 231,568 |
| Aug 20, 2026 | 4.04 | 4.15 | 2.46 | 3.62 | 3.62 | -1.36% | 1,081,069 |
| Aug 19, 2026 | 3.95 | 4.38 | 3.38 | 3.67 | 3.67 | 9.88% | 2,138,500 |
| Aug 18, 2026 | 4.25 | 6.42 | 3.02 | 3.34 | 3.34 | -25.45% | 4,650,553 |
| Aug 17, 2026 | 4.48 | 4.78 | 4.08 | 4.48 | 4.48 | -12.50% | 405,355 |
| Aug 14, 2026 | 5.04 | 5.38 | 4.80 | 5.12 | 5.12 | -7.25% | 301,038 |
| Aug 13, 2026 | 5.20 | 5.90 | 4.84 | 5.52 | 5.52 | 6.15% | 621,020 |
| Aug 12, 2026 | 5.84 | 5.94 | 4.50 | 5.20 | 5.20 | -16.13% | 725,557 |
| Aug 11, 2026 | 6.26 | 6.94 | 6.00 | 6.20 | 6.20 | -12.68% | 439,824 |
| Aug 10, 2026 | 6.50 | 7.30 | 6.20 | 7.10 | 7.10 | - | 688,582 |
| Aug 7, 2026 | 7.86 | 7.88 | 6.90 | 7.10 | 7.10 | -15.27% | 606,296 |
| Aug 6, 2026 | 9.76 | 9.96 | 8.00 | 8.38 | 8.38 | -34.12% | 408,009 |
| Aug 5, 2026 | 78.60 | 87.26 | 12.04 | 12.72 | 12.72 | -84.53% | 559,226 |
| Aug 4, 2026 | 83.94 | 110.88 | 76.02 | 82.20 | 82.20 | -2.07% | 17,555 |
| Aug 3, 2026 | 89.60 | 92.40 | 78.00 | 83.94 | 83.94 | -4.24% | 7,423 |
| Jul 31, 2026 | 78.08 | 88.00 | 55.34 | 87.66 | 87.66 | 21.78% | 2,383 |