Recon Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	0.42	0.55	0.38	0.41	0.41	-2.07%	3,505,370
Aug 3, 2026	0.45	0.46	0.39	0.42	0.42	-4.24%	1,484,639
Jul 31, 2026	0.39	0.44	0.28	0.44	0.44	21.78%	476,762
Jul 30, 2026	0.36	0.36	0.30	0.36	0.36	1.29%	116,689
Jul 29, 2026	0.44	0.46	0.35	0.36	0.36	-18.68%	264,067
Jul 28, 2026	0.48	0.48	0.43	0.44	0.44	-8.79%	111,187
Jul 27, 2026	0.43	0.49	0.40	0.48	0.48	1.72%	641,979
Jul 24, 2026	0.41	0.48	0.40	0.47	0.47	11.59%	1,660,260
Jul 23, 2026	0.40	0.45	0.39	0.42	0.42	-1.95%	317,363
Jul 22, 2026	0.37	0.45	0.37	0.43	0.43	0.26%	682,666
Jul 21, 2026	0.35	0.43	0.32	0.43	0.43	9.94%	28,165,317
Jul 20, 2026	0.41	0.43	0.39	0.39	0.39	-	20,526,640
Jul 17, 2026	0.39	0.42	0.39	0.39	0.39	-	3,219
Jul 16, 2026	0.45	0.45	0.39	0.39	0.39	-6.31%	23,180
Jul 15, 2026	0.44	0.46	0.39	0.42	0.42	-5.27%	33,325
Jul 14, 2026	0.46	0.46	0.43	0.44	0.44	-4.10%	16,405
Jul 13, 2026	0.46	0.46	0.42	0.46	0.46	8.08%	9,324
Jul 10, 2026	0.41	0.46	0.41	0.42	0.42	3.28%	25,905
Jul 9, 2026	0.40	0.41	0.39	0.41	0.41	-	6,441
Jul 8, 2026	0.41	0.44	0.40	0.41	0.41	2.72%	36,534
Jul 7, 2026	0.43	0.44	0.40	0.40	0.40	-5.01%	27,526
Jul 6, 2026	0.44	0.45	0.42	0.42	0.42	0.29%	18,450
Jul 2, 2026	0.43	0.45	0.41	0.42	0.42	-4.22%	321,774
Jul 1, 2026	0.43	0.46	0.43	0.44	0.44	9.62%	40,753
Jun 30, 2026	0.43	0.43	0.38	0.40	0.40	-0.27%	52,327
Jun 29, 2026	0.42	0.43	0.40	0.40	0.40	-2.76%	16,895
Jun 26, 2026	0.42	0.43	0.39	0.41	0.41	5.77%	34,739
Jun 25, 2026	0.44	0.44	0.39	0.39	0.39	0.52%	32,379
Jun 24, 2026	0.44	0.60	0.38	0.39	0.39	-9.77%	252,652
Jun 23, 2026	0.51	0.51	0.43	0.43	0.43	-16.02%	100,931
Jun 22, 2026	0.53	0.63	0.50	0.51	0.51	-2.85%	37,523
Jun 18, 2026	0.52	0.56	0.50	0.53	0.53	5.17%	40,022
Jun 17, 2026	0.50	0.53	0.50	0.50	0.50	0.22%	23,738
Jun 16, 2026	0.54	0.54	0.49	0.50	0.50	-7.99%	45,330
Jun 15, 2026	0.54	0.57	0.53	0.54	0.54	0.39%	27,167
Jun 12, 2026	0.58	0.60	0.54	0.54	0.54	-7.33%	33,776
Jun 11, 2026	0.56	0.65	0.55	0.58	0.58	0.71%	217,291
Jun 10, 2026	0.57	0.80	0.56	0.58	0.58	2.65%	741,717
Jun 9, 2026	0.60	0.65	0.56	0.57	0.57	-2.59%	24,979
Jun 8, 2026	0.55	0.62	0.55	0.58	0.58	3.55%	305,628
Jun 5, 2026	0.65	0.67	0.55	0.56	0.56	-13.83%	21,094
Jun 4, 2026	0.66	0.71	0.64	0.65	0.65	-1.52%	31,400
Jun 3, 2026	0.63	0.69	0.63	0.66	0.66	4.76%	17,197
Jun 2, 2026	0.70	0.72	0.63	0.63	0.63	-1.02%	11,675
Jun 1, 2026	0.63	0.70	0.63	0.64	0.64	7.39%	45,043
May 29, 2026	0.56	0.63	0.56	0.59	0.59	0.29%	19,853
May 28, 2026	0.60	0.62	0.56	0.59	0.59	1.72%	26,769
May 27, 2026	0.60	0.60	0.58	0.58	0.58	-3.17%	4,233
May 26, 2026	0.60	0.62	0.60	0.60	0.60	-	14,409
May 22, 2026	0.59	0.65	0.56	0.60	0.60	-1.83%	110,220