ReTo Eco-Solutions, Inc. (RETO)
NASDAQ: RETO · Real-Time Price · USD
0.1861
-0.0229 (-10.96%)
At close: Sep 18, 2026, 4:00 PM EDT
0.1880
+0.0019 (1.02%)
After-hours: Sep 18, 2026, 7:59 PM EDT
ReTo Eco-Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.20 | 0.20 | 0.15 | 0.19 | 0.19 | -10.96% | 136,138,108 |
| Sep 17, 2026 | 0.60 | 0.61 | 0.19 | 0.21 | 0.21 | -88.64% | 313,366,659 |
| Sep 16, 2026 | 4.52 | 20.85 | 1.58 | 1.84 | 1.84 | -34.29% | 147,245,503 |
| Sep 15, 2026 | 0.35 | 4.46 | 0.35 | 2.80 | 2.80 | 676.27% | 232,785,621 |
| Sep 14, 2026 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -7.04% | 249,952 |
| Sep 11, 2026 | 0.42 | 0.47 | 0.36 | 0.39 | 0.39 | -5.69% | 340,847 |
| Sep 10, 2026 | 0.42 | 0.48 | 0.41 | 0.41 | 0.41 | -2.47% | 334,241 |
| Sep 9, 2026 | 0.55 | 0.55 | 0.38 | 0.42 | 0.42 | -21.35% | 991,095 |
| Sep 8, 2026 | 1.06 | 1.09 | 0.46 | 0.54 | 0.54 | -49.41% | 1,821,490 |
| Sep 4, 2026 | 1.06 | 1.09 | 1.03 | 1.06 | 1.06 | - | 36,222 |
| Sep 3, 2026 | 1.25 | 1.25 | 0.99 | 1.06 | 1.06 | -14.52% | 333,470 |
| Sep 2, 2026 | 1.24 | 1.31 | 1.20 | 1.24 | 1.24 | -1.59% | 38,073 |
| Sep 1, 2026 | 1.36 | 1.41 | 1.13 | 1.26 | 1.26 | -5.97% | 153,180 |
| Aug 31, 2026 | 1.30 | 1.55 | 1.30 | 1.34 | 1.34 | 3.88% | 191,657 |
| Aug 28, 2026 | 1.43 | 1.45 | 1.28 | 1.29 | 1.29 | -7.86% | 103,053 |
| Aug 27, 2026 | 1.42 | 1.47 | 1.35 | 1.40 | 1.40 | -1.06% | 73,813 |
| Aug 26, 2026 | 1.60 | 1.65 | 1.35 | 1.42 | 1.42 | -12.65% | 202,034 |
| Aug 25, 2026 | 1.69 | 1.71 | 1.55 | 1.62 | 1.62 | -1.82% | 55,563 |
| Aug 24, 2026 | 1.57 | 1.95 | 1.48 | 1.65 | 1.65 | 4.43% | 773,115 |
| Aug 21, 2026 | 1.64 | 1.84 | 1.49 | 1.58 | 1.58 | -2.47% | 200,987 |
| Aug 20, 2026 | 1.57 | 1.78 | 1.57 | 1.62 | 1.62 | 7.28% | 183,148 |
| Aug 19, 2026 | 1.90 | 1.96 | 1.44 | 1.51 | 1.51 | -19.68% | 337,655 |
| Aug 18, 2026 | 1.70 | 1.96 | 1.65 | 1.88 | 1.88 | 12.57% | 923,292 |
| Aug 17, 2026 | 1.24 | 2.16 | 1.18 | 1.67 | 1.67 | 30.47% | 12,206,546 |
| Aug 14, 2026 | 1.23 | 1.33 | 1.17 | 1.28 | 1.28 | 6.67% | 151,120 |
| Aug 13, 2026 | 1.10 | 1.45 | 0.99 | 1.20 | 1.20 | 8.11% | 942,673 |
| Aug 12, 2026 | 1.13 | 1.20 | 1.06 | 1.11 | 1.11 | -7.50% | 365,435 |
| Aug 11, 2026 | 2.44 | 2.78 | 0.88 | 1.20 | 1.20 | -53.85% | 4,893,439 |
| Aug 10, 2026 | 3.09 | 3.46 | 2.43 | 2.60 | 2.60 | -12.16% | 1,136,380 |
| Aug 7, 2026 | 2.96 | 2.96 | 2.88 | 2.96 | 2.96 | 3.78% | 5,219 |
| Aug 6, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.64% | 435 |
| Aug 3, 2026 | 2.74 | 2.90 | 2.70 | 2.90 | 2.90 | 4.32% | 4,910 |
| Jul 31, 2026 | 2.75 | 2.86 | 2.66 | 2.78 | 2.78 | 1.09% | 6,164 |
| Jul 30, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 6.59% | 728 |
| Jul 28, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.02% | 1,456 |
| Jul 27, 2026 | 2.63 | 2.86 | 2.58 | 2.58 | 2.58 | -5.82% | 6,270 |
| Jul 24, 2026 | 2.71 | 2.74 | 2.50 | 2.74 | 2.74 | -2.28% | 4,155 |
| Jul 23, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.21% | 1,003 |
| Jul 22, 2026 | 2.78 | 2.97 | 2.78 | 2.81 | 2.81 | -1.58% | 8,487 |
| Jul 21, 2026 | 2.71 | 2.95 | 2.71 | 2.86 | 2.86 | -3.74% | 2,414 |
| Jul 20, 2026 | 2.95 | 2.97 | 2.63 | 2.97 | 2.97 | 0.20% | 3,402 |
| Jul 17, 2026 | 3.31 | 3.31 | 2.96 | 2.96 | 2.96 | -5.13% | 13,159 |
| Jul 16, 2026 | 3.22 | 3.29 | 3.12 | 3.12 | 3.12 | -5.17% | 1,347 |
| Jul 15, 2026 | 3.11 | 3.29 | 3.11 | 3.29 | 3.29 | 2.81% | 5,475 |
| Jul 14, 2026 | 3.10 | 3.23 | 3.03 | 3.20 | 3.20 | 4.92% | 14,880 |
| Jul 13, 2026 | 2.85 | 3.40 | 2.80 | 3.05 | 3.05 | 8.56% | 29,691 |
| Jul 10, 2026 | 2.64 | 3.28 | 2.64 | 2.81 | 2.81 | 1.41% | 21,991 |
| 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 |