ReTo Eco-Solutions, Inc. (RETO)
NASDAQ: RETO · Real-Time Price · USD
3.773
+0.763 (25.34%)
At close: Dec 5, 2025, 4:00 PM EST
4.070
+0.297 (7.88%)
After-hours: Dec 5, 2025, 7:56 PM EST
ReTo Eco-Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.00 | 3.90 | 3.00 | 3.77 | 3.77 | 25.35% | 57,015 |
| Dec 4, 2025 | 2.90 | 3.25 | 2.90 | 3.01 | 3.01 | 3.26% | 6,602 |
| Dec 3, 2025 | 2.97 | 2.97 | 2.92 | 2.92 | 2.92 | 2.28% | 504 |
| Dec 2, 2025 | 2.78 | 2.85 | 2.78 | 2.85 | 2.85 | 0.71% | 1,477 |
| Dec 1, 2025 | 2.90 | 3.00 | 2.83 | 2.83 | 2.83 | -2.41% | 3,381 |
| Nov 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 559 |
| Nov 26, 2025 | 2.74 | 2.90 | 2.74 | 2.90 | 2.90 | 7.41% | 21,962 |
| Nov 25, 2025 | 2.49 | 2.70 | 2.49 | 2.70 | 2.70 | 5.06% | 3,595 |
| Nov 24, 2025 | 2.50 | 2.59 | 2.50 | 2.57 | 2.57 | -1.53% | 6,517 |
| Nov 21, 2025 | 2.65 | 2.67 | 2.54 | 2.61 | 2.61 | -4.74% | 12,594 |
| Nov 20, 2025 | 2.84 | 2.86 | 2.74 | 2.74 | 2.74 | -3.86% | 7,115 |
| Nov 19, 2025 | 2.83 | 2.85 | 2.70 | 2.85 | 2.85 | -4.36% | 7,450 |
| Nov 18, 2025 | 2.66 | 2.98 | 2.66 | 2.98 | 2.98 | 6.05% | 4,294 |
| Nov 17, 2025 | 2.82 | 2.82 | 2.77 | 2.81 | 2.81 | -0.35% | 3,090 |
| Nov 14, 2025 | 2.78 | 2.95 | 2.70 | 2.82 | 2.82 | - | 6,799 |
| Nov 13, 2025 | 3.00 | 3.03 | 2.82 | 2.82 | 2.82 | -3.42% | 5,617 |
| Nov 12, 2025 | 2.86 | 3.08 | 2.86 | 2.92 | 2.92 | 1.74% | 10,870 |
| Nov 11, 2025 | 2.99 | 2.99 | 2.85 | 2.87 | 2.87 | -4.33% | 6,895 |
| Nov 10, 2025 | 2.88 | 3.10 | 2.85 | 3.00 | 3.00 | 6.38% | 35,067 |
| Nov 7, 2025 | 2.80 | 2.95 | 2.80 | 2.82 | 2.82 | 0.36% | 16,494 |
| Nov 6, 2025 | 2.99 | 3.01 | 2.80 | 2.81 | 2.81 | -6.95% | 31,967 |
| Nov 5, 2025 | 3.11 | 3.11 | 2.80 | 3.02 | 3.02 | -3.82% | 30,972 |
| Nov 4, 2025 | 3.35 | 3.41 | 3.10 | 3.14 | 3.14 | -8.99% | 16,751 |
| Nov 3, 2025 | 3.62 | 3.92 | 3.10 | 3.45 | 3.45 | -5.48% | 23,536 |
| Oct 31, 2025 | 4.25 | 4.35 | 2.90 | 3.65 | 3.65 | -18.14% | 79,117 |
| Oct 30, 2025 | 4.95 | 5.00 | 4.30 | 4.46 | 4.46 | -12.57% | 43,890 |
| Oct 29, 2025 | 5.10 | 5.15 | 4.55 | 5.10 | 5.10 | - | 11,691 |
| Oct 28, 2025 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | - | 7,491 |
| Oct 27, 2025 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | -0.97% | 13,683 |
| Oct 24, 2025 | 5.20 | 5.24 | 5.10 | 5.15 | 5.15 | -0.96% | 9,461 |
| Oct 23, 2025 | 5.15 | 5.25 | 5.05 | 5.20 | 5.20 | 0.97% | 11,227 |
| Oct 22, 2025 | 5.20 | 5.25 | 5.03 | 5.15 | 5.15 | -0.94% | 27,738 |
| Oct 21, 2025 | 5.15 | 5.30 | 5.05 | 5.20 | 5.20 | -0.02% | 13,469 |
| Oct 20, 2025 | 5.20 | 5.25 | 5.05 | 5.20 | 5.20 | 0.02% | 10,047 |
| Oct 17, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | -0.02% | 8,387 |
| Oct 16, 2025 | 5.35 | 5.45 | 5.15 | 5.20 | 5.20 | -2.80% | 9,422 |
| Oct 15, 2025 | 5.30 | 5.65 | 5.25 | 5.35 | 5.35 | 0.94% | 9,429 |
| Oct 14, 2025 | 5.35 | 5.40 | 5.05 | 5.30 | 5.30 | -1.85% | 9,968 |
| Oct 13, 2025 | 5.35 | 5.45 | 5.00 | 5.40 | 5.40 | 0.93% | 27,865 |
| Oct 10, 2025 | 5.70 | 5.90 | 5.32 | 5.35 | 5.35 | -6.96% | 19,604 |
| Oct 9, 2025 | 5.90 | 5.95 | 5.65 | 5.75 | 5.75 | -3.36% | 8,076 |
| Oct 8, 2025 | 5.90 | 6.15 | 5.62 | 5.95 | 5.95 | 0.85% | 11,765 |
| Oct 7, 2025 | 5.85 | 5.90 | 5.50 | 5.90 | 5.90 | 1.20% | 39,856 |
| Oct 6, 2025 | 5.95 | 5.95 | 5.55 | 5.83 | 5.83 | -0.77% | 10,402 |
| Oct 3, 2025 | 5.70 | 5.93 | 5.60 | 5.88 | 5.88 | 2.17% | 8,580 |
| Oct 2, 2025 | 5.75 | 5.85 | 5.60 | 5.75 | 5.75 | - | 9,796 |
| Oct 1, 2025 | 5.75 | 5.84 | 5.60 | 5.75 | 5.75 | -2.54% | 6,583 |
| Sep 30, 2025 | 5.95 | 5.95 | 5.65 | 5.90 | 5.90 | -0.84% | 8,432 |
| Sep 29, 2025 | 5.90 | 6.00 | 5.83 | 5.95 | 5.95 | 1.71% | 9,399 |
| Sep 26, 2025 | 5.85 | 6.03 | 5.83 | 5.85 | 5.85 | -1.68% | 11,271 |
| Sep 25, 2025 | 6.30 | 6.31 | 5.85 | 5.95 | 5.95 | -5.56% | 12,605 |
| Sep 24, 2025 | 6.25 | 6.30 | 5.95 | 6.30 | 6.30 | 1.61% | 10,861 |
| Sep 23, 2025 | 6.50 | 6.53 | 6.15 | 6.20 | 6.20 | -3.88% | 7,406 |
| Sep 22, 2025 | 6.30 | 6.45 | 6.10 | 6.45 | 6.45 | 1.57% | 11,504 |
| Sep 19, 2025 | 6.45 | 6.95 | 6.25 | 6.35 | 6.35 | -0.78% | 28,495 |
| Sep 18, 2025 | 6.35 | 6.50 | 6.10 | 6.40 | 6.40 | -2.57% | 62,933 |
| Sep 17, 2025 | 6.70 | 7.10 | 6.50 | 6.57 | 6.57 | 0.43% | 20,149 |
| Sep 16, 2025 | 6.40 | 6.80 | 6.05 | 6.54 | 6.54 | -0.14% | 20,654 |
| Sep 15, 2025 | 6.50 | 6.80 | 6.05 | 6.55 | 6.55 | -3.68% | 92,654 |
| Sep 12, 2025 | 7.80 | 7.85 | 6.00 | 6.80 | 6.80 | -12.82% | 566,164 |
| Sep 11, 2025 | 8.55 | 8.55 | 7.50 | 7.80 | 7.80 | -6.02% | 16,089 |
| Sep 10, 2025 | 9.00 | 9.12 | 7.75 | 8.30 | 8.30 | -6.74% | 21,236 |
| Sep 9, 2025 | 11.10 | 11.30 | 7.85 | 8.90 | 8.90 | -19.09% | 47,531 |
| Sep 8, 2025 | 9.35 | 11.28 | 8.70 | 11.00 | 11.00 | 19.47% | 24,232 |
| Sep 5, 2025 | 8.25 | 9.50 | 7.85 | 9.21 | 9.21 | 14.70% | 6,059 |
| Sep 4, 2025 | 8.70 | 8.70 | 8.00 | 8.03 | 8.03 | -6.67% | 2,337 |
| Sep 3, 2025 | 8.30 | 8.70 | 8.21 | 8.60 | 8.60 | 4.24% | 3,906 |
| Sep 2, 2025 | 9.45 | 9.45 | 7.65 | 8.25 | 8.25 | -13.15% | 10,398 |
| Aug 29, 2025 | 9.25 | 9.55 | 8.85 | 9.50 | 9.50 | 1.06% | 3,159 |
| Aug 28, 2025 | 9.40 | 9.90 | 9.10 | 9.40 | 9.40 | -0.53% | 5,273 |
| Aug 27, 2025 | 9.50 | 9.88 | 9.38 | 9.45 | 9.45 | -0.53% | 1,486 |
| Aug 26, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -1.04% | 461 |
| Aug 25, 2025 | 9.75 | 9.75 | 9.60 | 9.60 | 9.60 | 0.28% | 1,202 |
| Aug 22, 2025 | 9.75 | 9.75 | 9.11 | 9.57 | 9.57 | 0.24% | 1,795 |
| Aug 21, 2025 | 9.65 | 9.66 | 9.48 | 9.55 | 9.55 | -3.05% | 479 |
| Aug 20, 2025 | 9.50 | 9.95 | 9.00 | 9.85 | 9.85 | 2.60% | 5,910 |
| Aug 19, 2025 | 10.10 | 10.28 | 9.60 | 9.60 | 9.60 | -2.31% | 1,731 |
| Aug 18, 2025 | 10.10 | 10.18 | 9.75 | 9.83 | 9.83 | -0.74% | 1,315 |
| Aug 15, 2025 | 10.60 | 10.60 | 9.90 | 9.90 | 9.90 | 2.06% | 1,315 |
| Aug 14, 2025 | 10.40 | 10.75 | 9.50 | 9.70 | 9.70 | -8.49% | 7,753 |
| Aug 13, 2025 | 10.70 | 10.70 | 10.55 | 10.60 | 10.60 | -0.93% | 1,209 |
| Aug 12, 2025 | 10.40 | 10.70 | 10.30 | 10.70 | 10.70 | 2.39% | 2,425 |
| Aug 11, 2025 | 10.40 | 10.50 | 10.40 | 10.45 | 10.45 | -2.79% | 1,634 |
| Aug 8, 2025 | 11.10 | 11.13 | 10.75 | 10.75 | 10.75 | - | 1,026 |
| Aug 7, 2025 | 10.60 | 10.75 | 10.33 | 10.75 | 10.75 | 1.42% | 839 |
| Aug 6, 2025 | 11.25 | 11.50 | 10.00 | 10.60 | 10.60 | -7.42% | 10,000 |
| Aug 5, 2025 | 11.35 | 11.70 | 11.05 | 11.45 | 11.45 | 4.09% | 3,202 |
| Aug 4, 2025 | 10.80 | 11.15 | 10.35 | 11.00 | 11.00 | 1.83% | 6,088 |
| Aug 1, 2025 | 10.96 | 11.60 | 10.50 | 10.80 | 10.80 | -2.48% | 2,459 |
| Jul 31, 2025 | 11.63 | 11.65 | 11.05 | 11.08 | 11.08 | -1.54% | 2,290 |
| Jul 30, 2025 | 11.90 | 11.90 | 11.05 | 11.25 | 11.25 | -6.25% | 9,494 |
| Jul 29, 2025 | 11.75 | 12.60 | 11.05 | 12.00 | 12.00 | 2.13% | 23,093 |
| Jul 28, 2025 | 12.75 | 12.82 | 11.65 | 11.75 | 11.75 | -6.00% | 5,432 |
| Jul 25, 2025 | 13.95 | 14.25 | 11.84 | 12.50 | 12.50 | -11.97% | 42,409 |
| Jul 24, 2025 | 14.00 | 14.20 | 13.15 | 14.20 | 14.20 | 1.79% | 26,656 |
| Jul 23, 2025 | 13.10 | 13.95 | 12.55 | 13.95 | 13.95 | 4.49% | 28,313 |
| Jul 22, 2025 | 12.78 | 13.35 | 12.55 | 13.35 | 13.35 | 6.89% | 5,818 |
| Jul 21, 2025 | 12.25 | 13.23 | 12.25 | 12.49 | 12.49 | -0.08% | 4,193 |
| Jul 18, 2025 | 12.01 | 12.55 | 11.85 | 12.50 | 12.50 | 5.49% | 4,683 |
| Jul 17, 2025 | 11.75 | 12.36 | 11.75 | 11.85 | 11.85 | 1.28% | 2,257 |