ReTo Eco-Solutions, Inc. (RETO)
NASDAQ: RETO · Real-Time Price · USD
2.100
-0.050 (-2.33%)
Aug 11, 2025, 9:34 AM - Market open
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | - | -2.33% | 1,826 |
| Aug 8, 2025 | 2.22 | 2.23 | 2.15 | 2.15 | 2.15 | - | 5,134 |
| Aug 7, 2025 | 2.12 | 2.15 | 2.07 | 2.15 | 2.15 | 1.42% | 4,198 |
| Aug 6, 2025 | 2.25 | 2.30 | 2.00 | 2.12 | 2.12 | -7.42% | 50,002 |
| Aug 5, 2025 | 2.27 | 2.34 | 2.21 | 2.29 | 2.29 | 4.09% | 16,010 |
| Aug 4, 2025 | 2.16 | 2.23 | 2.07 | 2.20 | 2.20 | 1.85% | 30,444 |
| Aug 1, 2025 | 2.19 | 2.32 | 2.10 | 2.16 | 2.16 | -2.48% | 12,298 |
| Jul 31, 2025 | 2.33 | 2.33 | 2.21 | 2.22 | 2.22 | -1.56% | 11,452 |
| Jul 30, 2025 | 2.38 | 2.38 | 2.21 | 2.25 | 2.25 | -6.25% | 47,473 |
| Jul 29, 2025 | 2.35 | 2.52 | 2.21 | 2.40 | 2.40 | 2.13% | 115,467 |
| Jul 28, 2025 | 2.55 | 2.56 | 2.33 | 2.35 | 2.35 | -6.00% | 27,163 |
| Jul 25, 2025 | 2.79 | 2.85 | 2.37 | 2.50 | 2.50 | -11.97% | 212,046 |
| Jul 24, 2025 | 2.80 | 2.84 | 2.63 | 2.84 | 2.84 | 1.79% | 133,283 |
| Jul 23, 2025 | 2.62 | 2.79 | 2.51 | 2.79 | 2.79 | 4.49% | 141,567 |
| Jul 22, 2025 | 2.56 | 2.67 | 2.51 | 2.67 | 2.67 | 6.89% | 29,090 |
| Jul 21, 2025 | 2.45 | 2.65 | 2.45 | 2.50 | 2.50 | -0.08% | 20,966 |
| Jul 18, 2025 | 2.40 | 2.51 | 2.37 | 2.50 | 2.50 | 5.49% | 23,416 |
| Jul 17, 2025 | 2.35 | 2.47 | 2.35 | 2.37 | 2.37 | 1.28% | 11,285 |
| Jul 16, 2025 | 2.31 | 2.40 | 2.25 | 2.34 | 2.34 | 1.83% | 12,753 |
| Jul 15, 2025 | 2.50 | 2.60 | 2.27 | 2.30 | 2.30 | -6.59% | 10,920 |
| Jul 14, 2025 | 2.40 | 2.63 | 2.38 | 2.46 | 2.46 | 2.93% | 27,065 |
| Jul 11, 2025 | 2.60 | 2.60 | 2.38 | 2.39 | 2.39 | -6.09% | 19,165 |
| Jul 10, 2025 | 2.43 | 2.57 | 2.40 | 2.55 | 2.55 | 3.88% | 32,258 |
| Jul 9, 2025 | 2.50 | 2.57 | 2.25 | 2.45 | 2.45 | -1.61% | 64,110 |
| Jul 8, 2025 | 2.26 | 2.55 | 2.25 | 2.49 | 2.49 | 12.16% | 67,512 |
| Jul 7, 2025 | 2.18 | 2.34 | 1.75 | 2.22 | 2.22 | -0.89% | 181,327 |
| Jul 3, 2025 | 1.99 | 2.34 | 1.99 | 2.24 | 2.24 | 7.18% | 1,020,789 |
| Jul 2, 2025 | 2.00 | 2.09 | 1.96 | 2.09 | 2.09 | 3.98% | 45,721 |
| Jul 1, 2025 | 1.96 | 2.04 | 1.85 | 2.01 | 2.01 | 3.61% | 52,273 |
| Jun 30, 2025 | 2.15 | 2.18 | 1.85 | 1.94 | 1.94 | -2.51% | 76,231 |
| Jun 27, 2025 | 2.37 | 2.48 | 1.99 | 1.99 | 1.99 | -19.43% | 159,829 |
| Jun 26, 2025 | 2.96 | 3.04 | 1.91 | 2.47 | 2.47 | -19.02% | 182,408 |
| Jun 25, 2025 | 3.05 | 3.15 | 2.95 | 3.05 | 3.05 | - | 14,019 |
| Jun 24, 2025 | 3.09 | 3.09 | 3.00 | 3.05 | 3.05 | -1.93% | 22,304 |
| Jun 23, 2025 | 3.09 | 3.19 | 3.00 | 3.11 | 3.11 | -2.51% | 9,193 |
| Jun 20, 2025 | 3.12 | 3.30 | 3.08 | 3.19 | 3.19 | 4.59% | 18,188 |
| Jun 18, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -8.96% | 2,147 |
| Jun 17, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 1,577 |
| Jun 16, 2025 | 3.34 | 3.35 | 3.20 | 3.35 | 3.35 | -4.15% | 10,034 |
| Jun 13, 2025 | 3.43 | 3.50 | 3.21 | 3.50 | 3.50 | 1.60% | 10,782 |
| Jun 12, 2025 | 3.41 | 3.63 | 3.40 | 3.44 | 3.44 | 0.29% | 10,166 |
| Jun 11, 2025 | 3.38 | 3.53 | 3.38 | 3.43 | 3.43 | -3.11% | 6,771 |
| Jun 10, 2025 | 3.32 | 3.70 | 3.32 | 3.54 | 3.54 | 6.31% | 36,850 |
| Jun 9, 2025 | 3.21 | 3.45 | 3.14 | 3.33 | 3.33 | 4.39% | 47,256 |
| Jun 6, 2025 | 3.22 | 3.22 | 3.13 | 3.19 | 3.19 | -3.33% | 9,553 |
| Jun 5, 2025 | 3.23 | 3.30 | 2.90 | 3.30 | 3.30 | - | 337,781 |
| Jun 4, 2025 | 3.44 | 3.56 | 3.25 | 3.30 | 3.30 | -6.78% | 21,361 |
| Jun 3, 2025 | 3.69 | 3.69 | 3.45 | 3.54 | 3.54 | -1.12% | 63,977 |
| Jun 2, 2025 | 3.55 | 3.69 | 3.54 | 3.58 | 3.58 | 0.56% | 10,907 |
| May 30, 2025 | 3.50 | 3.56 | 3.39 | 3.56 | 3.56 | 2.89% | 7,890 |