ReTo Eco-Solutions, Inc. (RETO)
NASDAQ: RETO · Real-Time Price · USD
2.080
-0.240 (-10.34%)
At close: Dec 16, 2025, 4:00 PM EST
2.030
-0.050 (-2.40%)
After-hours: Dec 16, 2025, 7:43 PM EST
ReTo Eco-Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 2.08 | 2.26 | 1.80 | 2.08 | 2.08 | -10.34% | 71,820 |
| Dec 15, 2025 | 2.40 | 2.69 | 2.26 | 2.32 | 2.32 | -14.71% | 96,825 |
| Dec 12, 2025 | 2.73 | 3.04 | 2.65 | 2.72 | 2.72 | 1.12% | 139,279 |
| Dec 11, 2025 | 2.21 | 3.54 | 2.11 | 2.69 | 2.69 | 25.70% | 4,222,749 |
| 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 |
| Nov 19, 2025 | 2.83 | 2.85 | 2.70 | 2.85 | 2.85 | -4.36% | 7,450 |
| Nov 18, 2025 | 2.66 | 2.98 | 2.66 | 2.98 | 2.98 | 6.05% | 4,294 |
| Nov 17, 2025 | 2.82 | 2.82 | 2.77 | 2.81 | 2.81 | -0.35% | 3,090 |
| Nov 14, 2025 | 2.78 | 2.95 | 2.70 | 2.82 | 2.82 | - | 6,799 |
| Nov 13, 2025 | 3.00 | 3.03 | 2.82 | 2.82 | 2.82 | -3.42% | 5,617 |
| Nov 12, 2025 | 2.86 | 3.08 | 2.86 | 2.92 | 2.92 | 1.74% | 10,870 |
| Nov 11, 2025 | 2.99 | 2.99 | 2.85 | 2.87 | 2.87 | -4.33% | 6,895 |
| Nov 10, 2025 | 2.88 | 3.10 | 2.85 | 3.00 | 3.00 | 6.38% | 35,067 |
| Nov 7, 2025 | 2.80 | 2.95 | 2.80 | 2.82 | 2.82 | 0.36% | 16,494 |
| Nov 6, 2025 | 2.99 | 3.01 | 2.80 | 2.81 | 2.81 | -6.95% | 31,967 |
| Nov 5, 2025 | 3.11 | 3.11 | 2.80 | 3.02 | 3.02 | -3.82% | 30,972 |
| Nov 4, 2025 | 3.35 | 3.41 | 3.10 | 3.14 | 3.14 | -8.99% | 16,751 |
| Nov 3, 2025 | 3.62 | 3.92 | 3.10 | 3.45 | 3.45 | -5.48% | 23,536 |
| Oct 31, 2025 | 4.25 | 4.35 | 2.90 | 3.65 | 3.65 | -18.14% | 79,117 |
| Oct 30, 2025 | 4.95 | 5.00 | 4.30 | 4.46 | 4.46 | -12.57% | 43,890 |
| Oct 29, 2025 | 5.10 | 5.15 | 4.55 | 5.10 | 5.10 | - | 11,691 |
| Oct 28, 2025 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | - | 7,491 |
| Oct 27, 2025 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | -0.97% | 13,683 |
| Oct 24, 2025 | 5.20 | 5.24 | 5.10 | 5.15 | 5.15 | -0.96% | 9,461 |
| Oct 23, 2025 | 5.15 | 5.25 | 5.05 | 5.20 | 5.20 | 0.97% | 11,227 |
| Oct 22, 2025 | 5.20 | 5.25 | 5.03 | 5.15 | 5.15 | -0.94% | 27,738 |
| Oct 21, 2025 | 5.15 | 5.30 | 5.05 | 5.20 | 5.20 | -0.02% | 13,469 |
| Oct 20, 2025 | 5.20 | 5.25 | 5.05 | 5.20 | 5.20 | 0.02% | 10,047 |
| Oct 17, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | -0.02% | 8,387 |
| Oct 16, 2025 | 5.35 | 5.45 | 5.15 | 5.20 | 5.20 | -2.80% | 9,422 |
| Oct 15, 2025 | 5.30 | 5.65 | 5.25 | 5.35 | 5.35 | 0.94% | 9,429 |
| Oct 14, 2025 | 5.35 | 5.40 | 5.05 | 5.30 | 5.30 | -1.85% | 9,968 |
| Oct 13, 2025 | 5.35 | 5.45 | 5.00 | 5.40 | 5.40 | 0.93% | 27,865 |
| Oct 10, 2025 | 5.70 | 5.90 | 5.32 | 5.35 | 5.35 | -6.96% | 19,604 |
| Oct 9, 2025 | 5.90 | 5.95 | 5.65 | 5.75 | 5.75 | -3.36% | 8,076 |
| Oct 8, 2025 | 5.90 | 6.15 | 5.62 | 5.95 | 5.95 | 0.85% | 11,765 |
| Oct 7, 2025 | 5.85 | 5.90 | 5.50 | 5.90 | 5.90 | 1.20% | 39,856 |