Recon Technology, Ltd. (RCON)
NASDAQ: RCON · Real-Time Price · USD
1.290
-0.110 (-7.86%)
Mar 9, 2026, 2:38 PM EDT - Market open
Recon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.40 | 1.44 | 1.26 | 1.28 | - | -8.57% | 92,525 |
| Mar 6, 2026 | 1.43 | 1.56 | 1.38 | 1.40 | 1.40 | 3.70% | 139,434 |
| Mar 5, 2026 | 1.48 | 1.60 | 1.26 | 1.35 | 1.35 | -9.40% | 289,242 |
| Mar 4, 2026 | 1.58 | 1.61 | 1.31 | 1.49 | 1.49 | -5.70% | 369,443 |
| Mar 3, 2026 | 1.69 | 1.71 | 1.51 | 1.58 | 1.58 | -8.14% | 86,351 |
| Mar 2, 2026 | 1.39 | 1.81 | 1.25 | 1.72 | 1.72 | 44.54% | 679,211 |
| Feb 27, 2026 | 1.30 | 1.30 | 1.19 | 1.19 | 1.19 | -9.85% | 17,882 |
| Feb 26, 2026 | 1.21 | 1.32 | 1.19 | 1.32 | 1.32 | 8.20% | 5,314 |
| Feb 25, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -4.69% | 893 |
| Feb 24, 2026 | 1.20 | 1.28 | 1.19 | 1.28 | 1.28 | 6.67% | 5,933 |
| Feb 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 872 |
| Feb 20, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 8,421 |
| Feb 19, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 3,593 |
| Feb 18, 2026 | 1.22 | 1.29 | 1.21 | 1.22 | 1.22 | 0.83% | 10,309 |
| Feb 17, 2026 | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | - | 2,690 |
| Feb 13, 2026 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -2.42% | 4,944 |
| Feb 12, 2026 | 1.25 | 1.28 | 1.22 | 1.24 | 1.24 | 1.64% | 4,604 |
| Feb 11, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 6,515 |
| Feb 10, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 2,482 |
| Feb 9, 2026 | 1.22 | 1.31 | 1.22 | 1.26 | 1.26 | - | 9,559 |
| Feb 6, 2026 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 5,447 |
| Feb 5, 2026 | 1.32 | 1.33 | 1.25 | 1.25 | 1.25 | -6.02% | 11,518 |
| Feb 4, 2026 | 1.34 | 1.36 | 1.29 | 1.33 | 1.33 | 3.02% | 9,801 |
| Feb 3, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | 0.08% | 1,644 |
| Feb 2, 2026 | 1.37 | 1.39 | 1.28 | 1.29 | 1.29 | -7.19% | 11,063 |
| Jan 30, 2026 | 1.32 | 1.39 | 1.30 | 1.39 | 1.39 | 6.11% | 8,684 |
| Jan 29, 2026 | 1.40 | 1.40 | 1.31 | 1.31 | 1.31 | -6.09% | 1,120 |
| Jan 28, 2026 | 1.41 | 1.48 | 1.30 | 1.40 | 1.40 | -3.12% | 8,090 |
| Jan 27, 2026 | 1.35 | 1.55 | 1.35 | 1.44 | 1.44 | 2.86% | 4,414 |
| Jan 26, 2026 | 1.43 | 1.50 | 1.40 | 1.40 | 1.40 | -0.71% | 4,910 |
| Jan 23, 2026 | 1.39 | 1.60 | 1.39 | 1.41 | 1.41 | 1.44% | 10,690 |
| Jan 22, 2026 | 1.55 | 1.55 | 1.39 | 1.39 | 1.39 | -3.81% | 1,163 |
| Jan 21, 2026 | 1.37 | 1.47 | 1.37 | 1.45 | 1.45 | 0.35% | 5,653 |
| Jan 20, 2026 | 1.37 | 1.60 | 1.36 | 1.44 | 1.44 | 2.86% | 7,260 |
| Jan 16, 2026 | 1.43 | 1.53 | 1.39 | 1.40 | 1.40 | -1.41% | 13,981 |
| Jan 15, 2026 | 1.42 | 1.63 | 1.42 | 1.42 | 1.42 | -4.70% | 25,990 |
| Jan 14, 2026 | 1.52 | 1.62 | 1.49 | 1.49 | 1.49 | -3.25% | 6,449 |
| Jan 13, 2026 | 1.56 | 1.59 | 1.50 | 1.54 | 1.54 | 3.36% | 5,029 |
| Jan 12, 2026 | 1.54 | 1.56 | 1.49 | 1.49 | 1.49 | -2.61% | 13,926 |
| Jan 9, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | -0.71% | 1,184 |
| Jan 8, 2026 | 1.60 | 1.60 | 1.51 | 1.54 | 1.54 | -6.04% | 14,151 |
| Jan 7, 2026 | 1.62 | 1.67 | 1.58 | 1.64 | 1.64 | 1.23% | 21,976 |
| Jan 6, 2026 | 1.60 | 1.62 | 1.54 | 1.62 | 1.62 | 4.52% | 6,860 |
| Jan 5, 2026 | 1.64 | 1.64 | 1.55 | 1.55 | 1.55 | - | 4,317 |
| Jan 2, 2026 | 1.56 | 1.59 | 1.51 | 1.55 | 1.55 | -1.90% | 3,346 |
| Dec 31, 2025 | 1.49 | 1.66 | 1.41 | 1.58 | 1.58 | 3.27% | 13,153 |
| Dec 30, 2025 | 1.40 | 1.65 | 1.40 | 1.53 | 1.53 | 12.09% | 203,433 |
| Dec 29, 2025 | 1.32 | 1.37 | 1.30 | 1.37 | 1.37 | -1.09% | 9,337 |
| Dec 26, 2025 | 1.29 | 1.44 | 1.24 | 1.38 | 1.38 | 9.52% | 21,159 |
| Dec 24, 2025 | 1.27 | 1.30 | 1.26 | 1.26 | 1.26 | - | 3,170 |
| Dec 23, 2025 | 1.28 | 1.44 | 1.25 | 1.26 | 1.26 | 0.80% | 40,923 |
| Dec 22, 2025 | 1.37 | 1.42 | 1.25 | 1.25 | 1.25 | -8.09% | 20,901 |
| Dec 19, 2025 | 1.36 | 1.41 | 1.36 | 1.36 | 1.36 | - | 3,314 |
| Dec 18, 2025 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -4.90% | 6,036 |
| Dec 17, 2025 | 1.36 | 1.46 | 1.36 | 1.43 | 1.43 | 2.14% | 8,649 |
| Dec 16, 2025 | 1.36 | 1.46 | 1.32 | 1.40 | 1.40 | 2.94% | 4,110 |
| Dec 15, 2025 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | -0.73% | 5,339 |
| Dec 12, 2025 | 1.35 | 1.42 | 1.35 | 1.37 | 1.37 | 5.38% | 1,293 |
| Dec 11, 2025 | 1.42 | 1.42 | 1.30 | 1.30 | 1.30 | -4.41% | 56,767 |
| Dec 10, 2025 | 1.31 | 1.42 | 1.31 | 1.36 | 1.36 | 3.82% | 26,262 |
| Dec 9, 2025 | 1.30 | 1.40 | 1.30 | 1.31 | 1.31 | - | 19,785 |
| Dec 8, 2025 | 1.31 | 1.42 | 1.31 | 1.31 | 1.31 | 0.77% | 4,069 |
| Dec 5, 2025 | 1.31 | 1.37 | 1.28 | 1.30 | 1.30 | -2.26% | 5,206 |
| Dec 4, 2025 | 1.30 | 1.33 | 1.27 | 1.33 | 1.33 | 4.72% | 1,591 |
| Dec 3, 2025 | 1.33 | 1.40 | 1.26 | 1.27 | 1.27 | -3.79% | 6,382 |
| Dec 2, 2025 | 1.46 | 1.46 | 1.32 | 1.32 | 1.32 | -6.38% | 1,179 |
| Dec 1, 2025 | 1.32 | 1.46 | 1.28 | 1.41 | 1.41 | 6.82% | 3,399 |
| Nov 28, 2025 | 1.25 | 1.44 | 1.25 | 1.32 | 1.32 | 5.60% | 5,432 |
| Nov 26, 2025 | 1.17 | 1.44 | 1.17 | 1.25 | 1.25 | 3.48% | 22,129 |
| Nov 25, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 5.04% | 733 |
| Nov 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 607 |
| Nov 21, 2025 | 1.15 | 1.21 | 1.13 | 1.17 | 1.17 | 0.86% | 12,712 |
| Nov 20, 2025 | 1.25 | 1.25 | 1.15 | 1.16 | 1.16 | -3.33% | 20,078 |
| Nov 19, 2025 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -5.51% | 12,676 |
| Nov 18, 2025 | 1.25 | 1.36 | 1.23 | 1.27 | 1.27 | -1.55% | 5,991 |
| Nov 17, 2025 | 1.25 | 1.33 | 1.25 | 1.29 | 1.29 | -2.27% | 22,241 |
| Nov 14, 2025 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | -2.22% | 3,673 |
| Nov 13, 2025 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -4.93% | 13,984 |
| Nov 12, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 4.41% | 3,287 |
| Nov 11, 2025 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | 1.34% | 2,054 |
| Nov 10, 2025 | 1.39 | 1.41 | 1.27 | 1.34 | 1.34 | -2.96% | 33,454 |
| Nov 7, 2025 | 1.42 | 1.46 | 1.25 | 1.38 | 1.38 | -1.21% | 83,484 |
| Nov 6, 2025 | 1.54 | 1.54 | 1.40 | 1.40 | 1.40 | -4.11% | 22,879 |
| Nov 5, 2025 | 1.52 | 1.58 | 1.45 | 1.46 | 1.46 | 0.69% | 20,306 |
| Nov 4, 2025 | 1.67 | 1.67 | 1.45 | 1.45 | 1.45 | -13.17% | 77,941 |
| Nov 3, 2025 | 1.69 | 1.72 | 1.65 | 1.67 | 1.67 | -4.57% | 26,992 |
| Oct 31, 2025 | 1.76 | 1.85 | 1.71 | 1.75 | 1.75 | 1.74% | 12,206 |
| Oct 30, 2025 | 1.74 | 1.76 | 1.72 | 1.72 | 1.72 | -2.55% | 4,697 |
| Oct 29, 2025 | 1.78 | 1.80 | 1.74 | 1.77 | 1.77 | -0.28% | 13,059 |
| Oct 28, 2025 | 1.77 | 1.88 | 1.75 | 1.77 | 1.77 | -0.56% | 16,909 |
| Oct 27, 2025 | 1.78 | 1.84 | 1.70 | 1.78 | 1.78 | -4.81% | 51,354 |
| Oct 24, 2025 | 1.86 | 1.95 | 1.79 | 1.87 | 1.87 | 6.25% | 161,754 |
| Oct 23, 2025 | 1.80 | 1.85 | 1.72 | 1.76 | 1.76 | 2.92% | 11,835 |
| Oct 22, 2025 | 1.75 | 1.81 | 1.71 | 1.71 | 1.71 | -2.29% | 5,998 |
| Oct 21, 2025 | 1.78 | 1.83 | 1.75 | 1.75 | 1.75 | -5.41% | 4,735 |
| Oct 20, 2025 | 1.81 | 1.87 | 1.80 | 1.85 | 1.85 | 3.93% | 16,754 |
| Oct 17, 2025 | 1.83 | 1.87 | 1.76 | 1.78 | 1.78 | -4.81% | 26,159 |
| Oct 16, 2025 | 1.94 | 1.99 | 1.86 | 1.87 | 1.87 | -2.60% | 31,775 |
| Oct 15, 2025 | 2.03 | 2.03 | 1.92 | 1.92 | 1.92 | -5.88% | 24,213 |
| Oct 14, 2025 | 1.91 | 2.07 | 1.91 | 2.04 | 2.04 | 4.08% | 30,937 |