Recon Technology, Ltd. - RCON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.83	1.78	1.78	1.87	1.76	26,200
October 16, 2025	1.94	1.87	1.87	1.99	1.86	31,800
October 15, 2025	2.03	1.92	1.92	2.03	1.92	24,213
October 14, 2025	1.91	2.04	2.04	2.07	1.91	30,937
October 13, 2025	2.02	1.96	1.96	2.02	1.91	14,440
October 10, 2025	1.96	2	2	2.03	1.91	29,900
October 09, 2025	1.93	1.96	1.96	1.96	1.91	16,629
October 08, 2025	1.98	1.97	1.97	1.98	1.9	20,812
October 07, 2025	1.93	1.95	1.95	1.98	1.93	17,149
October 06, 2025	2.02	1.98	1.98	2.06	1.88	41,900
October 03, 2025	2	2.01	2.01	2.07	1.98	6,007
October 02, 2025	1.97	2.02	2.02	2.02	1.92	42,795
October 01, 2025	1.98	1.98	1.98	1.98	1.91	32,900
September 30, 2025	2.08	1.98	1.98	2.09	1.98	24,906
September 29, 2025	2.01	2.07	2.07	2.12	2.01	3,100
September 26, 2025	2.19	2.02	2.02	2.19	2.02	40,146
September 25, 2025	2.13	2.12	2.12	2.24	2.1	12,814
September 24, 2025	2.02	2.16	2.16	2.16	2.02	35,500
September 23, 2025	1.93	2.03	2.03	2.08	1.93	10,400
September 22, 2025	2.05	1.96	1.96	2.05	1.95	14,820
September 19, 2025	2.01	2.01	2.01	2.08	1.93	18,800
September 18, 2025	2.04	2.04	2.04	2.05	1.91	21,800
September 17, 2025	2.08	2.04	2.04	2.09	1.91	64,500
September 16, 2025	2.15	2.12	2.12	2.15	2.03	26,639
September 15, 2025	2.15	2.15	2.15	2.24	2.09	20,300
September 12, 2025	2.19	2.21	2.21	2.23	2.15	19,500
September 11, 2025	2.1	2.19	2.19	2.2	1.96	54,135
September 10, 2025	2	2.11	2.11	2.17	1.87	99,900
September 09, 2025	1.93	1.94	1.94	2.03	1.9	29,024
September 08, 2025	1.96	1.99	1.99	2.08	1.9	21,838
September 05, 2025	1.96	1.98	1.98	2.13	1.92	14,305
September 04, 2025	1.9	1.96	1.96	2.1	1.9	38,957
September 03, 2025	2.03	1.96	1.96	2.06	1.91	42,400
September 02, 2025	2.14	2.04	2.04	2.14	1.86	107,916
August 29, 2025	2.21	2.11	2.11	2.31	2.11	30,322
August 28, 2025	2.25	2.28	2.28	2.33	2.15	50,000
August 27, 2025	2.27	2.26	2.26	2.44	2.26	25,940
August 26, 2025	2.22	2.3	2.3	2.34	2.22	50,400
August 25, 2025	2.87	2.27	2.27	2.92	2.04	476,444
August 22, 2025	2.55	2.6	2.6	2.82	2.5	56,103
August 21, 2025	2.61	2.58	2.58	2.75	2.53	33,436
August 20, 2025	2.52	2.52	2.52	2.7	2.5	22,700
August 19, 2025	2.66	2.63	2.63	2.73	2.55	37,011
August 18, 2025	2.64	2.74	2.74	3.15	2.64	197,309
August 15, 2025	2.61	2.62	2.62	2.73	2.51	23,907
August 14, 2025	2.65	2.69	2.69	2.79	2.5	44,326
August 13, 2025	2.48	2.83	2.83	2.85	2.48	137,230
August 12, 2025	2.53	2.53	2.53	2.55	2.4	60,748
August 11, 2025	2.5	2.5	2.5	2.69	2.47	70,800
August 08, 2025	2.68	2.58	2.58	2.85	2.56	120,211
August 07, 2025	2.9	2.56	2.56	2.9	2.5	59,919
August 06, 2025	2.87	2.81	2.81	3.2	2.69	215,808
August 05, 2025	3.41	3	3	3.45	2.95	281,645
August 04, 2025	3.18	3.14	3.14	3.62	2.87	433,629
August 01, 2025	4.31	2.81	2.81	4.35	2.68	1.16M
July 31, 2025	2.67	4.5	4.5	4.5	2.38	3.32M
July 30, 2025	2.67	2.72	2.72	3.44	2.27	6.67M
July 29, 2025	2.95	2.26	2.26	7.16	1.85	39.9M
July 28, 2025	2.66	2.95	2.95	3.08	2.66	52,296
July 25, 2025	2.46	2.65	2.65	2.65	2.46	43,146

Recon Technology, Ltd. (RCON) NASDAQ