ReTo Eco-Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.59	0.68	0.59	0.65	0.65	9.29%	156,525
May 5, 2026	0.61	0.63	0.59	0.59	0.59	-3.15%	57,548
May 4, 2026	0.62	0.66	0.61	0.61	0.61	-2.19%	140,123
May 1, 2026	0.63	0.63	0.61	0.63	0.63	4.50%	144,157
Apr 30, 2026	0.63	0.64	0.60	0.60	0.60	-4.78%	160,068
Apr 29, 2026	0.62	0.65	0.62	0.63	0.63	-0.28%	124,399
Apr 28, 2026	0.67	0.67	0.62	0.63	0.63	-4.85%	194,487
Apr 27, 2026	0.67	0.69	0.63	0.66	0.66	-2.17%	285,549
Apr 24, 2026	0.71	0.74	0.65	0.68	0.68	-1.34%	398,162
Apr 23, 2026	0.83	0.96	0.57	0.69	0.69	-23.56%	2,504,668
Apr 22, 2026	1.36	1.36	0.48	0.90	0.90	-35.25%	7,588,560
Apr 21, 2026	1.44	1.44	1.24	1.39	1.39	-3.47%	193,299
Apr 20, 2026	1.02	1.57	1.02	1.44	1.44	33.33%	4,465,263
Apr 17, 2026	1.10	1.12	1.03	1.08	1.08	-0.92%	174,895
Apr 16, 2026	1.01	1.12	0.96	1.09	1.09	4.81%	421,847
Apr 15, 2026	0.88	1.40	0.84	1.04	1.04	23.69%	17,481,169
Apr 14, 2026	0.64	1.13	0.57	0.84	0.84	31.62%	7,995,582
Apr 13, 2026	0.67	0.68	0.60	0.64	0.64	-10.02%	96,627
Apr 10, 2026	0.75	0.75	0.66	0.71	0.71	-10.75%	68,816
Apr 9, 2026	0.81	0.81	0.65	0.80	0.80	-0.33%	89,686
Apr 8, 2026	0.76	0.86	0.63	0.80	0.80	7.29%	209,402
Apr 7, 2026	0.78	0.78	0.71	0.74	0.74	-7.03%	54,494
Apr 6, 2026	0.82	0.82	0.77	0.80	0.80	1.25%	16,457
Apr 2, 2026	0.79	0.84	0.79	0.79	0.79	-5.73%	12,418
Apr 1, 2026	0.79	0.85	0.79	0.84	0.84	3.60%	6,591
Mar 31, 2026	0.78	0.81	0.75	0.81	0.81	3.85%	9,721
Mar 30, 2026	0.74	0.78	0.74	0.78	0.78	2.81%	11,599
Mar 27, 2026	0.81	0.81	0.70	0.76	0.76	-7.60%	34,608
Mar 26, 2026	0.78	0.84	0.72	0.82	0.82	5.13%	57,040
Mar 25, 2026	0.76	0.78	0.75	0.78	0.78	2.86%	33,166
Mar 24, 2026	0.69	0.76	0.69	0.76	0.76	0.03%	9,958
Mar 23, 2026	0.66	0.76	0.66	0.76	0.76	-0.25%	28,628
Mar 20, 2026	0.65	0.78	0.64	0.76	0.76	15.80%	65,341
Mar 19, 2026	0.67	0.69	0.60	0.66	0.66	-2.04%	74,359
Mar 18, 2026	0.68	0.70	0.63	0.67	0.67	-1.47%	59,400
Mar 17, 2026	0.56	0.77	0.56	0.68	0.68	23.19%	1,036,652
Mar 16, 2026	0.62	0.62	0.53	0.55	0.55	-3.93%	62,581
Mar 13, 2026	0.75	0.76	0.53	0.57	0.57	-24.58%	158,775
Mar 12, 2026	0.85	0.92	0.70	0.76	0.76	-11.52%	71,864
Mar 11, 2026	0.98	1.07	0.86	0.86	0.86	-15.58%	79,822
Mar 10, 2026	0.91	1.03	0.91	1.02	1.02	13.26%	26,044
Mar 9, 2026	0.89	0.90	0.82	0.90	0.90	-0.33%	38,150
Mar 6, 2026	1.14	1.14	0.84	0.90	0.90	-21.43%	118,928
Mar 5, 2026	1.19	1.22	1.10	1.15	1.15	-5.74%	68,658
Mar 4, 2026	1.17	1.28	1.05	1.22	1.22	6.09%	170,901
Mar 3, 2026	0.92	1.25	0.90	1.15	1.15	15.01%	465,788
Mar 2, 2026	0.85	1.00	0.80	1.00	1.00	11.10%	291,358
Feb 27, 2026	0.79	0.90	0.76	0.90	0.90	18.48%	331,463
Feb 26, 2026	0.84	0.84	0.74	0.76	0.76	-9.14%	497,380
Feb 25, 2026	0.83	0.87	0.74	0.84	0.84	25.43%	20,690,872