Recon Technology, Ltd. (RCON)
NASDAQ: RCON · Real-Time Price · USD
1.010
+0.030 (3.06%)
At close: Apr 28, 2026, 4:00 PM EDT
0.970
-0.040 (-3.96%)
After-hours: Apr 28, 2026, 5:53 PM EDT
Recon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 3.06% | 4,080 |
| Apr 27, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | -1.95% | 5,195 |
| Apr 24, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 0.96% | 5,599 |
| Apr 23, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 4.21% | 15,107 |
| Apr 22, 2026 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | 0.52% | 2,935 |
| Apr 21, 2026 | 1.00 | 1.00 | 0.87 | 0.95 | 0.95 | -0.69% | 4,434 |
| Apr 20, 2026 | 0.94 | 0.99 | 0.91 | 0.95 | 0.95 | 4.70% | 24,240 |
| Apr 17, 2026 | 0.85 | 0.92 | 0.82 | 0.91 | 0.91 | 2.39% | 45,021 |
| Apr 16, 2026 | 0.86 | 0.91 | 0.86 | 0.89 | 0.89 | 3.82% | 8,370 |
| Apr 15, 2026 | 0.99 | 0.99 | 0.84 | 0.86 | 0.86 | -2.88% | 8,013 |
| Apr 14, 2026 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 0.86% | 27,293 |
| Apr 13, 2026 | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | 1.62% | 6,721 |
| Apr 10, 2026 | 0.94 | 0.94 | 0.84 | 0.86 | 0.86 | 3.49% | 8,497 |
| Apr 9, 2026 | 0.85 | 0.89 | 0.79 | 0.83 | 0.83 | -6.80% | 15,587 |
| Apr 8, 2026 | 0.92 | 0.93 | 0.85 | 0.89 | 0.89 | -4.25% | 42,173 |
| Apr 7, 2026 | 0.99 | 0.99 | 0.92 | 0.93 | 0.93 | -4.59% | 17,967 |
| Apr 6, 2026 | 0.92 | 1.04 | 0.89 | 0.98 | 0.98 | 2.03% | 229,391 |
| Apr 2, 2026 | 0.85 | 1.06 | 0.81 | 0.96 | 0.96 | 21.81% | 1,697,911 |
| Apr 1, 2026 | 0.78 | 0.90 | 0.76 | 0.78 | 0.78 | 4.46% | 14,172 |
| Mar 31, 2026 | 0.80 | 0.84 | 0.75 | 0.75 | 0.75 | -7.41% | 15,119 |
| Mar 30, 2026 | 0.91 | 0.92 | 0.81 | 0.81 | 0.81 | -0.15% | 12,359 |
| Mar 27, 2026 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -4.44% | 14,119 |
| Mar 26, 2026 | 0.88 | 0.94 | 0.85 | 0.85 | 0.85 | -1.16% | 6,676 |
| Mar 25, 2026 | 0.86 | 0.92 | 0.86 | 0.86 | 0.86 | 1.18% | 3,395 |
| Mar 24, 2026 | 0.90 | 0.92 | 0.85 | 0.85 | 0.85 | -1.17% | 5,442 |
| Mar 23, 2026 | 0.94 | 1.10 | 0.85 | 0.86 | 0.86 | -1.62% | 33,533 |
| Mar 20, 2026 | 1.04 | 1.12 | 0.84 | 0.87 | 0.87 | -14.28% | 41,936 |
| Mar 19, 2026 | 1.05 | 1.11 | 1.02 | 1.02 | 1.02 | 2.00% | 29,553 |
| Mar 18, 2026 | 1.12 | 1.19 | 1.00 | 1.00 | 1.00 | -13.04% | 40,232 |
| Mar 17, 2026 | 1.15 | 1.20 | 1.13 | 1.15 | 1.15 | -2.54% | 10,202 |
| Mar 16, 2026 | 1.20 | 1.28 | 1.14 | 1.18 | 1.18 | 3.51% | 29,686 |
| Mar 13, 2026 | 1.20 | 1.23 | 1.10 | 1.14 | 1.14 | -8.06% | 189,759 |
| Mar 12, 2026 | 1.29 | 1.33 | 1.24 | 1.24 | 1.24 | -3.88% | 4,712 |
| Mar 11, 2026 | 1.21 | 1.40 | 1.21 | 1.29 | 1.29 | 7.50% | 45,213 |
| Mar 10, 2026 | 1.21 | 1.46 | 1.19 | 1.20 | 1.20 | 0.84% | 40,119 |
| Mar 9, 2026 | 1.40 | 1.44 | 1.18 | 1.19 | 1.19 | -15.00% | 149,150 |
| Mar 6, 2026 | 1.43 | 1.56 | 1.38 | 1.40 | 1.40 | 3.70% | 139,474 |
| Mar 5, 2026 | 1.48 | 1.60 | 1.26 | 1.35 | 1.35 | -9.40% | 293,028 |
| Mar 4, 2026 | 1.58 | 1.61 | 1.31 | 1.49 | 1.49 | -5.70% | 375,334 |
| Mar 3, 2026 | 1.69 | 1.71 | 1.51 | 1.58 | 1.58 | -8.14% | 86,426 |
| Mar 2, 2026 | 1.39 | 1.81 | 1.25 | 1.72 | 1.72 | 44.54% | 705,237 |
| 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% | 5,318 |
| 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% | 885 |
| Feb 20, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 8,433 |
| 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% | 6,915 |
| 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% | 13,385 |
| 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% | 11,075 |
| Jan 30, 2026 | 1.32 | 1.39 | 1.30 | 1.39 | 1.39 | 6.11% | 8,689 |
| 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% | 4,415 |
| 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% | 10,698 |
| 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% | 5,661 |
| 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% | 13,982 |
| 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% | 1,314 |
| 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% | 21,981 |
| 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% | 3,370 |
| Dec 31, 2025 | 1.49 | 1.66 | 1.41 | 1.58 | 1.58 | 3.27% | 13,214 |
| 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% | 9,501 |
| Dec 26, 2025 | 1.29 | 1.44 | 1.24 | 1.38 | 1.38 | 9.52% | 21,160 |
| 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% | 40,928 |
| 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% | 7,250 |
| Dec 17, 2025 | 1.36 | 1.46 | 1.36 | 1.43 | 1.43 | 2.14% | 8,677 |
| 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% | 56,783 |
| 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% | 6,394 |