ReTo Eco-Solutions, Inc. (RETO)
NASDAQ: RETO · Real-Time Price · USD
1.901
-0.039 (-2.02%)
Jan 7, 2026, 9:26 AM EST - Market open
ReTo Eco-Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1.97 | 1.97 | 1.81 | 1.94 | 1.94 | -1.52% | 18,214 |
| 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 | - | 10,759 |
| Dec 31, 2025 | 1.90 | 1.96 | 1.89 | 1.91 | 1.91 | -1.04% | 18,549 |
| Dec 30, 2025 | 2.10 | 2.10 | 1.90 | 1.93 | 1.93 | -2.03% | 15,114 |
| Dec 29, 2025 | 2.10 | 2.10 | 1.85 | 1.97 | 1.97 | -7.51% | 85,567 |
| Dec 26, 2025 | 2.22 | 2.32 | 2.09 | 2.13 | 2.13 | -9.36% | 15,122 |
| Dec 24, 2025 | 2.33 | 2.35 | 2.25 | 2.35 | 2.35 | 1.29% | 5,338 |
| Dec 23, 2025 | 2.30 | 2.34 | 2.15 | 2.32 | 2.32 | -5.69% | 17,276 |
| Dec 22, 2025 | 2.07 | 2.53 | 2.01 | 2.46 | 2.46 | 16.04% | 111,250 |
| Dec 19, 2025 | 2.10 | 2.25 | 2.02 | 2.12 | 2.12 | 2.91% | 39,405 |
| Dec 18, 2025 | 2.10 | 2.24 | 1.97 | 2.06 | 2.06 | -4.19% | 69,108 |
| 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% | 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 |