ReTo Eco-Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	3.10	3.23	3.03	3.20	3.20	4.92%	14,871
Jul 13, 2026	2.85	3.40	2.80	3.05	3.05	8.56%	29,667
Jul 10, 2026	2.64	3.28	2.64	2.81	2.81	1.41%	21,979
Jul 9, 2026	2.59	2.77	2.59	2.77	2.77	0.56%	1,097
Jul 8, 2026	2.63	2.78	2.63	2.76	2.76	-4.67%	5,307
Jul 7, 2026	2.69	2.90	2.65	2.89	2.89	1.76%	3,745
Jul 6, 2026	2.66	2.97	2.55	2.84	2.84	5.97%	24,277
Jul 2, 2026	2.37	2.70	2.37	2.68	2.68	6.55%	2,221
Jun 30, 2026	2.53	2.70	2.52	2.52	2.52	1.83%	1,631
Jun 29, 2026	2.55	2.58	2.47	2.47	2.47	-5.00%	4,048
Jun 26, 2026	2.50	2.60	2.39	2.60	2.60	11.59%	2,757
Jun 25, 2026	2.62	2.62	2.33	2.33	2.33	-12.08%	7,002
Jun 24, 2026	2.69	2.71	2.59	2.65	2.65	0.76%	5,180
Jun 23, 2026	2.60	2.72	2.59	2.63	2.63	5.63%	9,029
Jun 22, 2026	2.63	2.64	2.49	2.49	2.49	-5.68%	7,730
Jun 18, 2026	2.54	2.64	2.54	2.64	2.64	-2.58%	2,037
Jun 17, 2026	2.65	2.77	2.56	2.71	2.71	0.37%	10,501
Jun 16, 2026	2.65	2.76	2.57	2.70	2.70	5.40%	4,095
Jun 15, 2026	2.65	2.66	2.52	2.56	2.56	-5.82%	6,103
Jun 12, 2026	2.82	2.82	2.56	2.72	2.72	-4.56%	14,833
Jun 11, 2026	2.82	2.92	2.75	2.85	2.85	-3.72%	36,533
Jun 10, 2026	2.39	3.50	2.30	2.96	2.96	29.26%	796,736
Jun 9, 2026	2.04	2.45	2.00	2.29	2.29	11.17%	297,689
Jun 8, 2026	2.20	2.34	2.04	2.06	2.06	-12.71%	61,592
Jun 5, 2026	2.00	2.37	1.85	2.36	2.36	9.51%	45,129
Jun 4, 2026	2.26	2.28	2.10	2.16	2.16	-9.07%	146,793
Jun 3, 2026	2.20	2.38	2.10	2.37	2.37	2.60%	149,943
Jun 2, 2026	2.36	2.37	2.27	2.31	2.31	1.99%	7,172
Jun 1, 2026	2.22	2.35	2.11	2.27	2.27	2.02%	3,587
May 29, 2026	2.15	2.33	2.15	2.22	2.22	1.84%	3,149
May 28, 2026	2.05	2.24	2.05	2.18	2.18	1.87%	9,294
May 27, 2026	2.22	2.52	2.14	2.14	2.14	-8.15%	14,460
May 26, 2026	2.48	2.56	2.32	2.33	2.33	-8.63%	17,017
May 22, 2026	2.55	2.80	2.38	2.55	2.55	1.59%	14,819
May 21, 2026	2.29	2.60	2.21	2.51	2.51	12.56%	27,946
May 20, 2026	2.21	2.24	2.13	2.23	2.23	-	11,741
May 19, 2026	2.09	2.23	2.09	2.23	2.23	3.72%	9,763
May 18, 2026	2.11	2.25	1.80	2.15	2.15	-4.53%	57,043
May 15, 2026	2.56	2.64	2.08	2.25	2.25	-10.63%	73,393
May 14, 2026	2.52	2.80	2.44	2.52	2.52	0.06%	97,855
May 13, 2026	2.48	2.57	2.48	2.52	2.52	2.93%	10,707
May 12, 2026	2.51	2.59	2.44	2.45	2.45	-2.52%	15,089
May 11, 2026	2.50	2.58	2.48	2.51	2.51	1.21%	14,211
May 8, 2026	2.48	2.54	2.48	2.48	2.48	-4.32%	5,462
May 7, 2026	2.55	2.61	2.45	2.59	2.59	-0.18%	16,604
May 6, 2026	2.36	2.72	2.34	2.60	2.60	9.29%	39,579
May 5, 2026	2.43	2.51	2.36	2.38	2.38	-3.15%	19,295
May 4, 2026	2.48	2.63	2.43	2.45	2.45	-2.19%	35,584
May 1, 2026	2.52	2.52	2.44	2.51	2.51	4.50%	36,196
Apr 30, 2026	2.52	2.56	2.40	2.40	2.40	-4.78%	40,096