ReTo Eco-Solutions, Inc. (RETO)
NASDAQ: RETO · Real-Time Price · USD
1.150
-0.040 (-3.36%)
At close: Oct 9, 2025, 4:00 PM EDT
1.140
-0.010 (-0.87%)
After-hours: Oct 9, 2025, 7:19 PM EDT
ReTo Eco-Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | -3.36% | 40,381 |
| Oct 8, 2025 | 1.18 | 1.23 | 1.12 | 1.19 | 1.19 | 0.85% | 58,825 |
| Oct 7, 2025 | 1.17 | 1.18 | 1.10 | 1.18 | 1.18 | 1.20% | 199,284 |
| Oct 6, 2025 | 1.19 | 1.19 | 1.11 | 1.17 | 1.17 | -0.77% | 52,010 |
| Oct 3, 2025 | 1.14 | 1.19 | 1.12 | 1.18 | 1.18 | 2.17% | 42,901 |
| Oct 2, 2025 | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | - | 48,981 |
| Oct 1, 2025 | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | -2.54% | 32,919 |
| Sep 30, 2025 | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | -0.84% | 42,161 |
| Sep 29, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 46,997 |
| Sep 26, 2025 | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 56,356 |
| Sep 25, 2025 | 1.26 | 1.26 | 1.17 | 1.19 | 1.19 | -5.56% | 63,026 |
| Sep 24, 2025 | 1.25 | 1.26 | 1.19 | 1.26 | 1.26 | 1.61% | 54,307 |
| Sep 23, 2025 | 1.30 | 1.31 | 1.23 | 1.24 | 1.24 | -3.88% | 37,033 |
| Sep 22, 2025 | 1.26 | 1.29 | 1.22 | 1.29 | 1.29 | 1.57% | 57,524 |
| Sep 19, 2025 | 1.29 | 1.39 | 1.25 | 1.27 | 1.27 | -0.78% | 142,477 |
| Sep 18, 2025 | 1.27 | 1.30 | 1.22 | 1.28 | 1.28 | -2.59% | 314,668 |
| Sep 17, 2025 | 1.34 | 1.42 | 1.30 | 1.31 | 1.31 | 0.46% | 100,745 |
| Sep 16, 2025 | 1.28 | 1.36 | 1.21 | 1.31 | 1.31 | -0.15% | 103,270 |
| Sep 15, 2025 | 1.30 | 1.36 | 1.21 | 1.31 | 1.31 | -3.68% | 463,271 |
| Sep 12, 2025 | 1.56 | 1.57 | 1.20 | 1.36 | 1.36 | -12.82% | 2,830,824 |
| Sep 11, 2025 | 1.71 | 1.71 | 1.50 | 1.56 | 1.56 | -6.02% | 80,446 |
| Sep 10, 2025 | 1.80 | 1.82 | 1.55 | 1.66 | 1.66 | -6.74% | 106,184 |
| Sep 9, 2025 | 2.22 | 2.26 | 1.57 | 1.78 | 1.78 | -19.09% | 237,655 |
| Sep 8, 2025 | 1.87 | 2.26 | 1.74 | 2.20 | 2.20 | 19.50% | 121,164 |
| Sep 5, 2025 | 1.65 | 1.90 | 1.57 | 1.84 | 1.84 | 14.70% | 30,298 |
| Sep 4, 2025 | 1.74 | 1.74 | 1.60 | 1.61 | 1.61 | -6.69% | 11,689 |
| Sep 3, 2025 | 1.66 | 1.74 | 1.64 | 1.72 | 1.72 | 4.24% | 19,532 |
| Sep 2, 2025 | 1.89 | 1.89 | 1.53 | 1.65 | 1.65 | -13.16% | 51,991 |
| Aug 29, 2025 | 1.85 | 1.91 | 1.77 | 1.90 | 1.90 | 1.06% | 15,799 |
| Aug 28, 2025 | 1.88 | 1.98 | 1.82 | 1.88 | 1.88 | -0.53% | 26,367 |
| Aug 27, 2025 | 1.90 | 1.98 | 1.88 | 1.89 | 1.89 | -0.53% | 7,432 |
| Aug 26, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.04% | 2,308 |
| Aug 25, 2025 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | 0.26% | 6,014 |
| Aug 22, 2025 | 1.95 | 1.95 | 1.82 | 1.92 | 1.92 | 0.26% | 8,978 |
| Aug 21, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -3.05% | 2,398 |
| Aug 20, 2025 | 1.90 | 1.99 | 1.80 | 1.97 | 1.97 | 2.60% | 29,551 |
| Aug 19, 2025 | 2.02 | 2.06 | 1.92 | 1.92 | 1.92 | -2.29% | 8,658 |
| Aug 18, 2025 | 2.02 | 2.04 | 1.95 | 1.97 | 1.97 | -0.76% | 6,578 |
| Aug 15, 2025 | 2.12 | 2.12 | 1.98 | 1.98 | 1.98 | 2.06% | 6,575 |
| Aug 14, 2025 | 2.08 | 2.15 | 1.90 | 1.94 | 1.94 | -8.49% | 38,768 |
| Aug 13, 2025 | 2.14 | 2.14 | 2.11 | 2.12 | 2.12 | -0.93% | 6,048 |
| Aug 12, 2025 | 2.08 | 2.14 | 2.06 | 2.14 | 2.14 | 2.39% | 12,129 |
| Aug 11, 2025 | 2.08 | 2.10 | 2.08 | 2.09 | 2.09 | -2.79% | 8,174 |
| 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 |