Recon Technology, Ltd. (RCON)
NASDAQ: RCON · Real-Time Price · USD
1.300
-0.030 (-2.26%)
At close: Dec 5, 2025, 4:00 PM EST
1.280
-0.020 (-1.54%)
After-hours: Dec 5, 2025, 6:30 PM EST
Recon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 2.02 | 2.02 | 1.91 | 1.96 | 1.96 | -2.00% | 14,440 |
| Oct 10, 2025 | 1.96 | 2.03 | 1.91 | 2.00 | 2.00 | 2.04% | 29,880 |
| Oct 9, 2025 | 1.93 | 1.96 | 1.91 | 1.96 | 1.96 | -0.31% | 16,629 |
| Oct 8, 2025 | 1.98 | 1.98 | 1.90 | 1.97 | 1.97 | 0.82% | 20,812 |
| Oct 7, 2025 | 1.93 | 1.98 | 1.93 | 1.95 | 1.95 | -1.37% | 17,149 |
| Oct 6, 2025 | 2.02 | 2.06 | 1.88 | 1.98 | 1.98 | -1.64% | 41,900 |
| Oct 3, 2025 | 2.00 | 2.07 | 1.98 | 2.01 | 2.01 | -0.50% | 6,007 |
| Oct 2, 2025 | 1.97 | 2.02 | 1.92 | 2.02 | 2.02 | 2.02% | 42,795 |
| Oct 1, 2025 | 1.98 | 1.98 | 1.91 | 1.98 | 1.98 | - | 32,892 |
| Sep 30, 2025 | 2.08 | 2.09 | 1.98 | 1.98 | 1.98 | -4.16% | 24,906 |
| Sep 29, 2025 | 2.01 | 2.12 | 2.01 | 2.07 | 2.07 | 2.28% | 3,093 |
| Sep 26, 2025 | 2.19 | 2.19 | 2.02 | 2.02 | 2.02 | -4.63% | 40,146 |