Recon Technology, Ltd. (RCON)
NASDAQ: RCON · Real-Time Price · USD
2.870
-0.210 (-6.82%)
At close: Aug 24, 2026, 4:00 PM EDT
2.850
-0.020 (-0.70%)
After-hours: Aug 24, 2026, 7:59 PM EDT
Recon Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.05 | 3.05 | 2.81 | 2.87 | 2.87 | -6.82% | 97,771 |
| Aug 21, 2026 | 3.25 | 3.41 | 3.08 | 3.08 | 3.08 | -14.92% | 212,133 |
| Aug 20, 2026 | 4.04 | 4.15 | 2.46 | 3.62 | 3.62 | -1.36% | 1,035,484 |
| Aug 19, 2026 | 3.95 | 4.38 | 3.38 | 3.67 | 3.67 | 9.88% | 1,942,256 |
| Aug 18, 2026 | 4.25 | 6.42 | 3.02 | 3.34 | 3.34 | -25.45% | 1,349,245 |
| Aug 17, 2026 | 4.48 | 4.78 | 4.08 | 4.48 | 4.48 | -12.50% | 393,532 |
| 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 |
| Jul 30, 2026 | 71.56 | 71.98 | 60.76 | 71.98 | 71.98 | 1.29% | 583 |
| Jul 29, 2026 | 88.02 | 91.16 | 69.90 | 71.06 | 71.06 | -18.68% | 1,320 |
| Jul 28, 2026 | 96.00 | 96.00 | 86.00 | 87.38 | 87.38 | -8.79% | 555 |
| Jul 27, 2026 | 85.70 | 98.90 | 80.02 | 95.80 | 95.80 | 1.72% | 3,209 |
| Jul 24, 2026 | 81.86 | 95.26 | 80.00 | 94.18 | 94.18 | 11.59% | 8,301 |
| Jul 23, 2026 | 80.98 | 89.60 | 78.00 | 84.40 | 84.40 | -1.95% | 1,586 |
| Jul 22, 2026 | 74.84 | 90.00 | 73.00 | 86.08 | 86.08 | 0.26% | 3,413 |
| Jul 21, 2026 | 69.08 | 85.86 | 64.44 | 85.86 | 85.86 | 9.94% | 140,826 |
| Jul 20, 2026 | 82.24 | 85.66 | 78.10 | 78.10 | 78.10 | - | 102,633 |
| Jul 17, 2026 | 78.10 | 83.05 | 78.10 | 78.10 | 78.10 | - | 16 |
| Jul 16, 2026 | 89.94 | 89.94 | 78.08 | 78.10 | 78.10 | -6.31% | 115 |
| Jul 15, 2026 | 88.00 | 91.74 | 78.00 | 83.36 | 83.36 | -5.27% | 166 |
| Jul 14, 2026 | 91.20 | 91.74 | 85.10 | 88.00 | 88.00 | -4.10% | 82 |
| Jul 13, 2026 | 91.78 | 91.78 | 84.00 | 91.76 | 91.76 | 8.08% | 46 |
| Jul 10, 2026 | 81.20 | 92.80 | 81.20 | 84.90 | 84.90 | 3.28% | 129 |
| Jul 9, 2026 | 80.10 | 82.20 | 78.26 | 82.20 | 82.20 | - | 32 |
| Jul 8, 2026 | 81.02 | 88.83 | 79.84 | 82.20 | 82.20 | 2.72% | 182 |
| Jul 7, 2026 | 86.80 | 88.40 | 80.02 | 80.02 | 80.02 | -5.01% | 137 |
| Jul 6, 2026 | 87.00 | 90.00 | 83.46 | 84.24 | 84.24 | 0.29% | 92 |
| Jul 2, 2026 | 86.20 | 89.78 | 82.42 | 84.00 | 84.00 | -4.22% | 1,608 |
| Jul 1, 2026 | 85.98 | 92.34 | 85.60 | 87.70 | 87.70 | 9.63% | 203 |
| Jun 30, 2026 | 86.22 | 86.22 | 76.00 | 80.00 | 80.00 | -0.27% | 261 |
| Jun 29, 2026 | 84.66 | 86.22 | 79.56 | 80.22 | 80.22 | -2.76% | 84 |
| Jun 26, 2026 | 84.19 | 86.78 | 78.00 | 82.50 | 82.50 | 5.77% | 173 |
| Jun 25, 2026 | 87.79 | 87.79 | 78.00 | 78.00 | 78.00 | 0.52% | 161 |
| Jun 24, 2026 | 88.38 | 120.00 | 76.08 | 77.60 | 77.60 | -9.77% | 1,263 |
| Jun 23, 2026 | 101.80 | 102.60 | 86.00 | 86.00 | 86.00 | -16.02% | 504 |
| Jun 22, 2026 | 106.00 | 126.44 | 100.32 | 102.40 | 102.40 | -2.85% | 187 |
| Jun 18, 2026 | 104.00 | 112.00 | 100.32 | 105.40 | 105.40 | 5.17% | 200 |
| Jun 17, 2026 | 100.00 | 105.50 | 100.00 | 100.22 | 100.22 | 0.22% | 118 |
| Jun 16, 2026 | 108.00 | 108.97 | 98.00 | 100.00 | 100.00 | -7.99% | 226 |
| Jun 15, 2026 | 107.34 | 114.00 | 105.24 | 108.68 | 108.68 | 0.39% | 135 |
| Jun 12, 2026 | 116.00 | 120.00 | 108.26 | 108.26 | 108.26 | -7.33% | 168 |