Recon Technology, Ltd. (RCON)
NASDAQ: RCON · Real-Time Price · USD
1.290
0.00 (0.00%)
At close: Sep 11, 2026, 4:00 PM EDT
1.260
-0.030 (-2.30%)
Pre-market: Sep 14, 2026, 6:16 AM EDT
Recon Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.29 | 1.35 | 1.27 | 1.29 | 1.29 | - | 100,100 |
| Sep 10, 2026 | 1.34 | 1.38 | 1.25 | 1.29 | 1.29 | -3.01% | 227,162 |
| Sep 9, 2026 | 1.42 | 1.50 | 1.32 | 1.33 | 1.33 | -6.34% | 161,652 |
| Sep 8, 2026 | 1.43 | 1.45 | 1.38 | 1.42 | 1.42 | -0.70% | 118,331 |
| Sep 4, 2026 | 1.47 | 1.50 | 1.36 | 1.43 | 1.43 | -4.03% | 124,434 |
| Sep 3, 2026 | 1.54 | 1.59 | 1.45 | 1.49 | 1.49 | -3.25% | 130,157 |
| Sep 2, 2026 | 1.48 | 1.56 | 1.43 | 1.54 | 1.54 | 4.05% | 198,664 |
| Sep 1, 2026 | 1.49 | 1.55 | 1.40 | 1.48 | 1.48 | -3.90% | 268,228 |
| Aug 31, 2026 | 1.61 | 1.63 | 1.51 | 1.54 | 1.54 | -3.75% | 299,700 |
| Aug 28, 2026 | 1.78 | 1.81 | 1.54 | 1.60 | 1.60 | -8.57% | 463,673 |
| Aug 27, 2026 | 1.78 | 1.96 | 1.72 | 1.75 | 1.75 | -3.31% | 565,042 |
| Aug 26, 2026 | 1.75 | 1.90 | 1.71 | 1.81 | 1.81 | -11.27% | 704,827 |
| Aug 25, 2026 | 3.12 | 3.24 | 2.01 | 2.04 | 2.04 | -28.92% | 19,946,120 |
| 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 |