ReTo Eco-Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	1.57	1.90	1.57	1.88	-	18.99%	269,021
Aug 21, 2026	1.64	1.84	1.49	1.58	1.58	-2.47%	199,839
Aug 20, 2026	1.57	1.78	1.57	1.62	1.62	7.28%	179,533
Aug 19, 2026	1.90	1.96	1.44	1.51	1.51	-19.68%	311,809
Aug 18, 2026	1.70	1.96	1.65	1.88	1.88	12.57%	919,430
Aug 17, 2026	1.24	2.16	1.18	1.67	1.67	30.47%	12,058,795
Aug 14, 2026	1.23	1.33	1.17	1.28	1.28	6.67%	143,231
Aug 13, 2026	1.10	1.45	0.99	1.20	1.20	8.11%	941,909
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
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