ReTo Eco-Solutions, Inc. (RETO)
NASDAQ: RETO · Real-Time Price · USD
0.9600
0.00 (0.00%)
Feb 4, 2026, 9:30 AM EST - Market open
ReTo Eco-Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 0.97 | 1.03 | 0.91 | 0.96 | 0.96 | -1.56% | 50,983 |
| Feb 2, 2026 | 0.97 | 1.03 | 0.91 | 0.98 | 0.98 | -1.10% | 89,421 |
| Jan 30, 2026 | 1.15 | 1.16 | 0.93 | 0.99 | 0.99 | -25.30% | 227,291 |
| Jan 29, 2026 | 1.24 | 1.45 | 1.15 | 1.32 | 1.32 | 6.45% | 802,462 |
| Jan 28, 2026 | 1.19 | 1.29 | 1.09 | 1.24 | 1.24 | 5.98% | 212,047 |
| Jan 27, 2026 | 1.24 | 1.29 | 1.13 | 1.17 | 1.17 | -5.65% | 116,633 |
| Jan 26, 2026 | 1.19 | 1.26 | 1.07 | 1.24 | 1.24 | 2.48% | 93,614 |
| Jan 23, 2026 | 1.35 | 1.35 | 1.19 | 1.21 | 1.21 | -11.68% | 77,926 |
| Jan 22, 2026 | 1.26 | 1.41 | 1.23 | 1.37 | 1.37 | 15.13% | 116,156 |
| Jan 21, 2026 | 1.41 | 1.71 | 1.16 | 1.19 | 1.19 | -8.46% | 484,526 |
| Jan 20, 2026 | 1.22 | 1.44 | 1.09 | 1.30 | 1.30 | 6.56% | 368,737 |
| Jan 16, 2026 | 1.20 | 1.26 | 1.18 | 1.22 | 1.22 | -0.81% | 49,736 |
| Jan 15, 2026 | 1.27 | 1.41 | 1.14 | 1.23 | 1.23 | -2.38% | 132,871 |
| Jan 14, 2026 | 1.28 | 1.38 | 1.18 | 1.26 | 1.26 | -1.56% | 218,917 |
| Jan 13, 2026 | 1.73 | 1.74 | 1.23 | 1.28 | 1.28 | -26.44% | 106,392 |
| Jan 12, 2026 | 1.78 | 1.91 | 1.58 | 1.74 | 1.74 | -4.92% | 57,480 |
| Jan 9, 2026 | 1.99 | 2.04 | 1.66 | 1.83 | 1.83 | -6.15% | 67,387 |
| Jan 8, 2026 | 1.88 | 1.96 | 1.84 | 1.95 | 1.95 | 1.56% | 3,833 |
| Jan 7, 2026 | 1.94 | 1.97 | 1.86 | 1.92 | 1.92 | -1.03% | 8,553 |
| Jan 6, 2026 | 1.97 | 1.97 | 1.81 | 1.94 | 1.94 | -1.52% | 18,285 |
| Jan 5, 2026 | 1.91 | 1.98 | 1.89 | 1.97 | 1.97 | 3.14% | 28,828 |
| Jan 2, 2026 | 1.93 | 1.95 | 1.89 | 1.91 | 1.91 | - | 11,448 |
| Dec 31, 2025 | 1.90 | 1.96 | 1.89 | 1.91 | 1.91 | -1.04% | 18,783 |
| Dec 30, 2025 | 2.10 | 2.10 | 1.90 | 1.93 | 1.93 | -2.03% | 15,193 |
| Dec 29, 2025 | 2.10 | 2.10 | 1.85 | 1.97 | 1.97 | -7.51% | 86,147 |
| Dec 26, 2025 | 2.22 | 2.32 | 2.09 | 2.13 | 2.13 | -9.36% | 15,753 |
| Dec 24, 2025 | 2.33 | 2.35 | 2.25 | 2.35 | 2.35 | 1.29% | 5,344 |
| Dec 23, 2025 | 2.30 | 2.34 | 2.15 | 2.32 | 2.32 | -5.69% | 17,283 |
| Dec 22, 2025 | 2.07 | 2.53 | 2.01 | 2.46 | 2.46 | 16.04% | 113,996 |
| Dec 19, 2025 | 2.10 | 2.25 | 2.02 | 2.12 | 2.12 | 2.91% | 39,791 |
| Dec 18, 2025 | 2.10 | 2.24 | 1.97 | 2.06 | 2.06 | -4.19% | 76,132 |
| Dec 17, 2025 | 1.97 | 2.19 | 1.97 | 2.15 | 2.15 | 3.37% | 20,408 |
| Dec 16, 2025 | 2.08 | 2.26 | 1.80 | 2.08 | 2.08 | -10.34% | 72,075 |
| Dec 15, 2025 | 2.40 | 2.69 | 2.26 | 2.32 | 2.32 | -14.71% | 104,612 |
| Dec 12, 2025 | 2.73 | 3.04 | 2.65 | 2.72 | 2.72 | 1.12% | 143,130 |
| Dec 11, 2025 | 2.21 | 3.54 | 2.11 | 2.69 | 2.69 | 25.70% | 4,237,644 |
| Dec 10, 2025 | 2.44 | 2.55 | 1.77 | 2.14 | 2.14 | -34.15% | 418,940 |
| Dec 9, 2025 | 3.00 | 3.26 | 2.65 | 3.25 | 3.25 | 4.17% | 3,683,440 |
| Dec 8, 2025 | 3.96 | 3.96 | 2.91 | 3.12 | 3.12 | -17.31% | 115,614 |
| Dec 5, 2025 | 3.00 | 3.90 | 3.00 | 3.77 | 3.77 | 25.35% | 63,895 |
| Dec 4, 2025 | 2.90 | 3.25 | 2.90 | 3.01 | 3.01 | 3.26% | 6,602 |
| Dec 3, 2025 | 2.97 | 2.97 | 2.92 | 2.92 | 2.92 | 2.28% | 504 |
| Dec 2, 2025 | 2.78 | 2.85 | 2.78 | 2.85 | 2.85 | 0.71% | 1,479 |
| Dec 1, 2025 | 2.90 | 3.00 | 2.83 | 2.83 | 2.83 | -2.41% | 3,381 |
| Nov 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 565 |
| Nov 26, 2025 | 2.74 | 2.90 | 2.74 | 2.90 | 2.90 | 7.41% | 22,025 |
| Nov 25, 2025 | 2.49 | 2.70 | 2.49 | 2.70 | 2.70 | 5.06% | 3,597 |
| Nov 24, 2025 | 2.50 | 2.59 | 2.50 | 2.57 | 2.57 | -1.53% | 7,522 |
| Nov 21, 2025 | 2.65 | 2.67 | 2.54 | 2.61 | 2.61 | -4.74% | 12,594 |
| Nov 20, 2025 | 2.84 | 2.86 | 2.74 | 2.74 | 2.74 | -3.86% | 7,115 |