ReTo Eco-Solutions, Inc. (RETO)
NASDAQ: RETO · Real-Time Price · USD
3.240
-0.920 (-22.12%)
Nov 3, 2026, 1:48 PM EST - Market open
ReTo Eco-Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.00 | 4.11 | 3.00 | 3.24 | 3.24 | -22.12% | 148,684 |
| Nov 2, 2026 | 4.74 | 5.30 | 4.11 | 4.16 | 4.16 | -6.59% | 351,708 |
| Oct 30, 2026 | 4.72 | 4.96 | 4.40 | 4.45 | 4.45 | -10.86% | 54,797 |
| Oct 29, 2026 | 5.82 | 5.82 | 4.58 | 5.00 | 5.00 | -21.03% | 117,784 |
| Oct 28, 2026 | 6.52 | 6.52 | 6.24 | 6.33 | 6.33 | -1.52% | 15,690 |
| Oct 27, 2026 | 6.41 | 6.60 | 6.25 | 6.42 | 6.42 | -2.69% | 14,027 |
| Oct 26, 2026 | 6.40 | 6.61 | 6.24 | 6.60 | 6.60 | 3.15% | 23,524 |
| Oct 23, 2026 | 6.83 | 6.85 | 6.40 | 6.40 | 6.40 | -8.80% | 27,495 |
| Oct 22, 2026 | 7.19 | 7.33 | 6.84 | 7.02 | 7.02 | -5.27% | 26,151 |
| Oct 21, 2026 | 7.16 | 7.52 | 7.16 | 7.41 | 7.41 | 4.04% | 22,110 |
| Oct 20, 2026 | 7.67 | 7.67 | 6.96 | 7.12 | 7.12 | -7.79% | 38,229 |
| Oct 19, 2026 | 7.19 | 7.75 | 6.66 | 7.72 | 7.72 | 8.55% | 49,020 |
| Oct 16, 2026 | 7.21 | 9.76 | 6.05 | 7.11 | 7.11 | -3.33% | 327,455 |
| Oct 15, 2026 | 7.06 | 7.60 | 7.06 | 7.36 | 7.36 | -2.24% | 35,653 |
| Oct 14, 2026 | 8.08 | 8.24 | 6.99 | 7.53 | 7.53 | -10.82% | 63,881 |
| Oct 13, 2026 | 8.08 | 8.72 | 7.71 | 8.44 | 8.44 | -7.46% | 80,889 |
| Oct 12, 2026 | 9.60 | 9.76 | 8.80 | 9.12 | 9.12 | -13.64% | 119,112 |
| Oct 9, 2026 | 11.36 | 11.49 | 10.56 | 10.56 | 10.56 | -5.71% | 61,545 |
| Oct 8, 2026 | 12.64 | 12.64 | 10.56 | 11.20 | 11.20 | -10.83% | 123,107 |
| Oct 7, 2026 | 12.88 | 13.92 | 12.48 | 12.56 | 12.56 | -5.42% | 129,329 |
| Oct 6, 2026 | 13.52 | 14.00 | 12.40 | 13.28 | 13.28 | -14.87% | 232,153 |
| Oct 5, 2026 | 16.36 | 19.20 | 13.44 | 15.60 | 15.60 | 25.81% | 2,347,148 |
| Oct 2, 2026 | 15.48 | 16.00 | 11.68 | 12.40 | 12.40 | -16.93% | 776,928 |
| Oct 1, 2026 | 15.52 | 15.57 | 14.40 | 14.93 | 14.93 | -18.73% | 233,921 |
| Sep 30, 2026 | 17.68 | 21.92 | 16.80 | 18.37 | 18.37 | 26.15% | 2,591,367 |
| Sep 29, 2026 | 20.83 | 21.34 | 13.60 | 14.56 | 14.56 | -35.92% | 464,565 |
| Sep 28, 2026 | 24.70 | 24.74 | 22.40 | 22.72 | 22.72 | -6.95% | 176,399 |
| Sep 25, 2026 | 25.98 | 26.46 | 24.32 | 24.42 | 24.42 | -8.07% | 228,300 |
| Sep 24, 2026 | 26.96 | 35.42 | 24.94 | 26.56 | 26.56 | 4.67% | 1,026,797 |
| Sep 23, 2026 | 27.12 | 27.17 | 24.00 | 25.38 | 25.38 | -9.89% | 239,603 |
| Sep 22, 2026 | 28.80 | 28.80 | 27.18 | 28.16 | 28.16 | -6.88% | 207,927 |
| Sep 21, 2026 | 27.59 | 33.28 | 26.94 | 30.24 | 30.24 | 1.56% | 502,746 |
| Sep 18, 2026 | 32.29 | 32.48 | 24.00 | 29.78 | 29.78 | -10.96% | 993,756 |
| Sep 17, 2026 | 95.97 | 97.98 | 30.40 | 33.44 | 33.44 | -88.64% | 2,103,635 |
| Sep 16, 2026 | 723.20 | 3,336.00 | 252.80 | 294.40 | 294.40 | -34.29% | 934,620 |
| Sep 15, 2026 | 56.00 | 713.60 | 56.00 | 448.00 | 448.00 | 676.27% | 1,454,910 |
| Sep 14, 2026 | 61.81 | 62.88 | 56.86 | 57.71 | 57.71 | -7.04% | 1,562 |
| Sep 11, 2026 | 67.19 | 75.20 | 58.26 | 62.08 | 62.08 | -5.69% | 2,130 |
| Sep 10, 2026 | 67.68 | 76.78 | 64.80 | 65.82 | 65.82 | -2.47% | 2,089 |
| Sep 9, 2026 | 88.00 | 88.00 | 60.82 | 67.49 | 67.49 | -21.35% | 6,194 |
| Sep 8, 2026 | 169.60 | 174.86 | 73.62 | 85.81 | 85.81 | -49.41% | 11,384 |
| Sep 4, 2026 | 169.60 | 174.40 | 164.80 | 169.60 | 169.60 | - | 226 |
| Sep 3, 2026 | 200.00 | 200.00 | 159.01 | 169.60 | 169.60 | -14.52% | 2,084 |
| Sep 2, 2026 | 198.40 | 209.60 | 192.00 | 198.40 | 198.40 | -1.59% | 237 |
| Sep 1, 2026 | 217.60 | 225.60 | 180.80 | 201.60 | 201.60 | -5.97% | 957 |
| Aug 31, 2026 | 208.00 | 247.92 | 208.00 | 214.40 | 214.40 | 3.88% | 1,197 |
| Aug 28, 2026 | 228.00 | 232.00 | 204.00 | 206.40 | 206.40 | -7.86% | 644 |
| Aug 27, 2026 | 227.20 | 235.10 | 216.00 | 224.00 | 224.00 | -1.06% | 461 |
| Aug 26, 2026 | 256.00 | 264.00 | 216.00 | 226.40 | 226.40 | -12.65% | 1,262 |
| Aug 25, 2026 | 270.40 | 273.60 | 248.00 | 259.20 | 259.20 | -1.82% | 347 |