ReTo Eco-Solutions, Inc. (RETO)
NASDAQ: RETO · Real-Time Price · USD
1.320
-0.080 (-5.71%)
At close: Oct 9, 2026, 4:00 PM EDT
1.332
+0.011 (0.87%)
After-hours: Oct 9, 2026, 7:59 PM EDT
ReTo Eco-Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.42 | 1.44 | 1.32 | 1.32 | 1.32 | -5.71% | 492,362 |
| Oct 8, 2026 | 1.58 | 1.58 | 1.32 | 1.40 | 1.40 | -10.83% | 953,473 |
| Oct 7, 2026 | 1.61 | 1.74 | 1.56 | 1.57 | 1.57 | -5.42% | 998,845 |
| Oct 6, 2026 | 1.69 | 1.75 | 1.55 | 1.66 | 1.66 | -14.87% | 1,787,925 |
| Oct 5, 2026 | 2.05 | 2.40 | 1.68 | 1.95 | 1.95 | 25.81% | 18,649,537 |
| Oct 2, 2026 | 1.94 | 2.00 | 1.46 | 1.55 | 1.55 | -16.93% | 6,215,425 |
| Oct 1, 2026 | 1.94 | 1.95 | 1.80 | 1.87 | 1.87 | -18.73% | 1,871,374 |
| Sep 30, 2026 | 2.21 | 2.74 | 2.10 | 2.30 | 2.30 | 26.15% | 20,730,936 |
| Sep 29, 2026 | 2.60 | 2.67 | 1.70 | 1.82 | 1.82 | -35.92% | 3,716,524 |
| Sep 28, 2026 | 3.09 | 3.09 | 2.80 | 2.84 | 2.84 | -6.95% | 1,411,196 |
| Sep 25, 2026 | 3.25 | 3.31 | 3.04 | 3.05 | 3.05 | -8.07% | 1,826,403 |
| Sep 24, 2026 | 3.37 | 4.43 | 3.12 | 3.32 | 3.32 | 4.67% | 8,214,378 |
| Sep 23, 2026 | 3.39 | 3.40 | 3.00 | 3.17 | 3.17 | -9.89% | 1,916,831 |
| Sep 22, 2026 | 3.60 | 3.60 | 3.40 | 3.52 | 3.52 | -6.88% | 1,663,418 |
| Sep 21, 2026 | 3.45 | 4.16 | 3.37 | 3.78 | 3.78 | 1.56% | 4,021,969 |
| Sep 18, 2026 | 4.04 | 4.06 | 3.00 | 3.72 | 3.72 | -10.96% | 7,950,049 |
| Sep 17, 2026 | 12.00 | 12.25 | 3.80 | 4.18 | 4.18 | -88.64% | 16,829,080 |
| Sep 16, 2026 | 90.40 | 417.00 | 31.60 | 36.80 | 36.80 | -34.29% | 7,476,966 |
| Sep 15, 2026 | 7.00 | 89.20 | 7.00 | 56.00 | 56.00 | 676.27% | 11,639,281 |
| Sep 14, 2026 | 7.73 | 7.86 | 7.11 | 7.21 | 7.21 | -7.04% | 12,497 |
| Sep 11, 2026 | 8.40 | 9.40 | 7.28 | 7.76 | 7.76 | -5.69% | 17,042 |
| Sep 10, 2026 | 8.46 | 9.60 | 8.10 | 8.23 | 8.23 | -2.47% | 16,712 |
| Sep 9, 2026 | 11.00 | 11.00 | 7.60 | 8.44 | 8.44 | -21.35% | 49,554 |
| Sep 8, 2026 | 21.20 | 21.86 | 9.20 | 10.73 | 10.73 | -49.41% | 91,074 |
| Sep 4, 2026 | 21.20 | 21.80 | 20.60 | 21.20 | 21.20 | - | 1,811 |
| Sep 3, 2026 | 25.00 | 25.00 | 19.88 | 21.20 | 21.20 | -14.52% | 16,673 |
| Sep 2, 2026 | 24.80 | 26.20 | 24.00 | 24.80 | 24.80 | -1.59% | 1,903 |
| Sep 1, 2026 | 27.20 | 28.20 | 22.60 | 25.20 | 25.20 | -5.97% | 7,659 |
| Aug 31, 2026 | 26.00 | 30.99 | 26.00 | 26.80 | 26.80 | 3.88% | 9,582 |
| Aug 28, 2026 | 28.50 | 29.00 | 25.50 | 25.80 | 25.80 | -7.86% | 5,152 |
| Aug 27, 2026 | 28.40 | 29.39 | 27.00 | 28.00 | 28.00 | -1.06% | 3,690 |
| Aug 26, 2026 | 32.00 | 33.00 | 27.00 | 28.30 | 28.30 | -12.65% | 10,101 |
| Aug 25, 2026 | 33.80 | 34.20 | 31.00 | 32.40 | 32.40 | -1.82% | 2,778 |
| Aug 24, 2026 | 31.40 | 39.00 | 29.60 | 33.00 | 33.00 | 4.43% | 38,655 |
| Aug 21, 2026 | 32.80 | 36.80 | 29.80 | 31.60 | 31.60 | -2.47% | 10,049 |
| Aug 20, 2026 | 31.40 | 35.50 | 31.40 | 32.40 | 32.40 | 7.28% | 9,157 |
| Aug 19, 2026 | 38.00 | 39.20 | 28.80 | 30.20 | 30.20 | -19.68% | 16,882 |
| Aug 18, 2026 | 34.00 | 39.20 | 33.00 | 37.60 | 37.60 | 12.57% | 46,164 |
| Aug 17, 2026 | 24.80 | 43.20 | 23.50 | 33.40 | 33.40 | 30.47% | 610,327 |
| Aug 14, 2026 | 24.60 | 26.50 | 23.40 | 25.60 | 25.60 | 6.67% | 7,556 |
| Aug 13, 2026 | 22.00 | 29.00 | 19.70 | 24.00 | 24.00 | 8.11% | 47,133 |
| Aug 12, 2026 | 22.60 | 24.00 | 21.20 | 22.20 | 22.20 | -7.50% | 18,271 |
| Aug 11, 2026 | 48.80 | 55.60 | 17.60 | 24.00 | 24.00 | -53.85% | 244,671 |
| Aug 10, 2026 | 61.80 | 69.17 | 48.60 | 52.00 | 52.00 | -12.16% | 56,819 |
| Aug 7, 2026 | 59.20 | 59.20 | 57.60 | 59.20 | 59.20 | 3.78% | 260 |
| Aug 6, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -1.64% | 21 |
| Aug 3, 2026 | 54.70 | 58.00 | 54.00 | 58.00 | 58.00 | 4.32% | 245 |
| Jul 31, 2026 | 55.00 | 57.10 | 53.20 | 55.60 | 55.60 | 1.09% | 308 |
| Jul 30, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 6.59% | 36 |
| Jul 28, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.02% | 72 |