ReTo Eco-Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.81	0.81	0.65	0.75	-	-6.33%	54,776
Apr 8, 2026	0.76	0.86	0.63	0.80	0.80	7.29%	209,242
Apr 7, 2026	0.78	0.78	0.71	0.74	0.74	-7.03%	54,370
Apr 6, 2026	0.82	0.82	0.77	0.80	0.80	1.25%	16,457
Apr 2, 2026	0.79	0.84	0.79	0.79	0.79	-5.73%	12,418
Apr 1, 2026	0.79	0.85	0.79	0.84	0.84	3.60%	6,591
Mar 31, 2026	0.78	0.81	0.75	0.81	0.81	3.85%	9,720
Mar 30, 2026	0.74	0.78	0.74	0.78	0.78	2.81%	11,529
Mar 27, 2026	0.81	0.81	0.70	0.76	0.76	-7.60%	34,158
Mar 26, 2026	0.78	0.84	0.72	0.82	0.82	5.13%	57,040
Mar 25, 2026	0.76	0.78	0.75	0.78	0.78	2.86%	33,165
Mar 24, 2026	0.69	0.76	0.69	0.76	0.76	0.03%	9,957
Mar 23, 2026	0.66	0.76	0.66	0.76	0.76	-0.25%	28,628
Mar 20, 2026	0.65	0.78	0.64	0.76	0.76	15.80%	64,597
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