Recon Technology, Ltd. (RCON)
NASDAQ: RCON · Real-Time Price · USD
0.9824
-0.0576 (-5.54%)
At close: Oct 30, 2026, 4:00 PM EDT
0.9200
-0.0624 (-6.35%)
After-hours: Oct 30, 2026, 7:30 PM EDT
Recon Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -5.54% | 25,648 |
| Oct 29, 2026 | 0.97 | 1.05 | 0.95 | 1.04 | 1.04 | 7.19% | 53,312 |
| Oct 28, 2026 | 0.91 | 0.99 | 0.91 | 0.97 | 0.97 | 6.23% | 25,361 |
| Oct 27, 2026 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -0.73% | 16,080 |
| Oct 26, 2026 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | 1.80% | 35,184 |
| Oct 23, 2026 | 0.95 | 1.00 | 0.90 | 0.90 | 0.90 | -7.99% | 63,430 |
| Oct 22, 2026 | 1.06 | 1.11 | 0.97 | 0.98 | 0.98 | -5.56% | 58,150 |
| Oct 21, 2026 | 0.94 | 1.09 | 0.94 | 1.04 | 1.04 | 10.63% | 121,354 |
| Oct 20, 2026 | 0.90 | 1.01 | 0.90 | 0.94 | 0.94 | 3.87% | 88,878 |
| Oct 19, 2026 | 0.97 | 0.99 | 0.88 | 0.91 | 0.91 | -8.12% | 68,657 |
| Oct 16, 2026 | 1.08 | 1.08 | 0.98 | 0.99 | 0.99 | -6.18% | 37,651 |
| Oct 15, 2026 | 0.98 | 1.06 | 0.97 | 1.05 | 1.05 | -2.78% | 107,696 |
| Oct 14, 2026 | 1.07 | 1.12 | 1.00 | 1.08 | 1.08 | 5.88% | 466,962 |
| Oct 13, 2026 | 0.99 | 1.02 | 0.94 | 1.02 | 1.02 | 0.99% | 139,875 |
| Oct 12, 2026 | 1.16 | 1.16 | 0.90 | 1.01 | 1.01 | -9.01% | 1,053,050 |
| Oct 9, 2026 | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | - | 82,377 |
| Oct 8, 2026 | 1.18 | 1.20 | 1.07 | 1.11 | 1.11 | -7.50% | 111,197 |
| Oct 7, 2026 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | -0.83% | 122,884 |
| Oct 6, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | 45,546 |
| Oct 5, 2026 | 1.27 | 1.30 | 1.23 | 1.25 | 1.25 | - | 110,339 |
| 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 |