ReTo Eco-Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.65	0.74	0.64	0.74	-	12.75%	36,740
Mar 19, 2026	0.67	0.69	0.60	0.66	0.66	-2.04%	68,804
Mar 18, 2026	0.68	0.70	0.63	0.67	0.67	-1.47%	58,717
Mar 17, 2026	0.56	0.77	0.56	0.68	0.68	23.19%	1,028,142
Mar 16, 2026	0.62	0.62	0.53	0.55	0.55	-3.93%	62,496
Mar 13, 2026	0.75	0.76	0.53	0.57	0.57	-24.58%	158,775
Mar 12, 2026	0.85	0.92	0.70	0.76	0.76	-11.52%	71,864
Mar 11, 2026	0.98	1.07	0.86	0.86	0.86	-15.58%	77,142
Mar 10, 2026	0.91	1.03	0.91	1.02	1.02	13.26%	26,011
Mar 9, 2026	0.89	0.90	0.82	0.90	0.90	-0.33%	37,573
Mar 6, 2026	1.14	1.14	0.84	0.90	0.90	-21.43%	114,897
Mar 5, 2026	1.19	1.22	1.10	1.15	1.15	-5.74%	67,221
Mar 4, 2026	1.17	1.28	1.05	1.22	1.22	6.09%	167,649
Mar 3, 2026	0.92	1.25	0.90	1.15	1.15	15.01%	453,565
Mar 2, 2026	0.85	1.00	0.80	1.00	1.00	11.10%	288,582
Feb 27, 2026	0.79	0.90	0.76	0.90	0.90	18.48%	319,477
Feb 26, 2026	0.84	0.84	0.74	0.76	0.76	-9.14%	487,251
Feb 25, 2026	0.83	0.87	0.74	0.84	0.84	25.43%	20,438,060
Feb 24, 2026	0.59	0.67	0.57	0.67	0.67	12.97%	3,155,858
Feb 23, 2026	0.57	0.60	0.55	0.59	0.59	-1.63%	30,159
Feb 20, 2026	0.60	0.60	0.55	0.60	0.60	-0.23%	50,535
Feb 19, 2026	0.65	0.66	0.59	0.60	0.60	-9.82%	187,838
Feb 18, 2026	0.67	0.67	0.62	0.67	0.67	-0.49%	99,379
Feb 17, 2026	0.68	0.70	0.61	0.67	0.67	-32.32%	505,543
Feb 13, 2026	0.90	1.06	0.89	0.99	0.99	8.92%	5,118,703
Feb 12, 2026	0.93	0.95	0.88	0.91	0.91	-2.26%	13,246
Feb 11, 2026	0.92	0.95	0.88	0.93	0.93	0.96%	7,112
Feb 10, 2026	0.95	0.95	0.92	0.92	0.92	1.14%	4,795
Feb 9, 2026	0.84	0.93	0.84	0.91	0.91	4.26%	15,481
Feb 6, 2026	0.86	0.94	0.85	0.87	0.87	-0.93%	39,015
Feb 5, 2026	0.92	0.97	0.87	0.88	0.88	-5.40%	27,544
Feb 4, 2026	0.97	1.00	0.83	0.93	0.93	-2.92%	51,158
Feb 3, 2026	0.97	1.03	0.91	0.96	0.96	-1.56%	50,984
Feb 2, 2026	0.97	1.03	0.91	0.98	0.98	-1.10%	89,560
Jan 30, 2026	1.15	1.16	0.93	0.99	0.99	-25.30%	230,813
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