Dark

RCON
Recon Technology, Ltd. Class A
stock NASDAQ

At Close

Dec 5, 2025 3:59:32 PM EST

1.31USD-1.504%(-0.02)5,206

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.33)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	1.309800	1.365400	1.2800	1.3000	-2.256%	5,206	0.000%
2025-12-04	1.300000	1.330000	1.2676	1.3300	+4.724%	1,591	-2.256%
2025-12-03	1.330000	1.400000	1.2600	1.2700	-3.788%	6,394	+2.362%
2025-12-02	1.459900	1.459900	1.3200	1.3200	-6.383%	1,184	-1.515%
2025-12-01	1.320000	1.460000	1.2800	1.4100	+6.818%	3,400	-7.801%
2025-11-28	1.250000	1.440000	1.2500	1.3200	+5.600%	5,434	-1.515%
2025-11-26	1.170000	1.440000	1.1700	1.2500	+3.503%	22,131	+4.000%
2025-11-25	1.160000	1.207700	1.1600	1.2077	+5.017%	733	+7.643%
2025-11-24	1.150000	1.150000	1.1500	1.1500	-1.709%	607	+13.043%
2025-11-21	1.150000	1.210000	1.1300	1.1700	+0.862%	12,712	+11.111%
2025-11-20	1.250000	1.250000	1.1500	1.1600	-3.333%	20,078	+12.069%
2025-11-19	1.290000	1.290000	1.2000	1.2000	-5.512%	12,676	+8.333%
2025-11-18	1.250000	1.355000	1.2300	1.2700	-1.550%	5,991	+2.362%
2025-11-17	1.250000	1.330000	1.2500	1.2900	-2.273%	22,241	+0.775%
2025-11-14	1.380000	1.380000	1.3000	1.3200	-2.222%	3,673	-1.515%
2025-11-13	1.419300	1.419300	1.3500	1.3500	-4.930%	13,984	-3.704%
2025-11-12	1.420000	1.430000	1.4200	1.4200	+4.412%	3,287	-8.451%
2025-11-11	1.385000	1.385000	1.3400	1.3600	+1.371%	2,054	-4.412%
2025-11-10	1.390000	1.410000	1.2700	1.3416	-2.958%	33,454	-3.101%
2025-11-07	1.420000	1.460000	1.2500	1.3825	-1.250%	83,484	-5.967%
2025-11-06	1.540000	1.540000	1.4000	1.4000	-4.116%	22,879	-7.143%
2025-11-05	1.520000	1.580000	1.4500	1.4601	+0.697%	20,306	-10.965%
2025-11-04	1.670000	1.670000	1.4500	1.4500	-13.174%	77,941	-10.345%
2025-11-03	1.690000	1.720000	1.6500	1.6700	-4.571%	26,992	-22.156%
2025-10-31	1.760000	1.850400	1.7100	1.7500	+1.744%	12,206	-25.714%
2025-10-30	1.740000	1.760000	1.7200	1.7200	-2.550%	4,697	-24.419%
2025-10-29	1.780000	1.800000	1.7400	1.7650	-0.282%	13,059	-26.346%
2025-10-28	1.770000	1.880000	1.7500	1.7700	-0.562%	16,909	-26.554%
2025-10-27	1.780000	1.840000	1.7000	1.7800	-4.813%	51,354	-26.966%
2025-10-24	1.855000	1.950000	1.7900	1.8700	+6.250%	161,754	-30.481%
2025-10-23	1.800000	1.850000	1.7200	1.7600	+2.924%	11,835	-26.136%
2025-10-22	1.750000	1.810000	1.7100	1.7100	-2.286%	5,998	-23.977%
2025-10-21	1.777600	1.830000	1.7500	1.7500	-5.405%	4,735	-25.714%
2025-10-20	1.810000	1.870000	1.8000	1.8500	+3.933%	16,754	-29.730%
2025-10-17	1.830000	1.870000	1.7600	1.7800	-4.813%	26,159	-26.966%
2025-10-16	1.940000	1.990000	1.8600	1.8700	-2.604%	31,775	-30.481%
2025-10-15	2.030000	2.030000	1.9200	1.9200	-5.882%	24,213	-32.292%
2025-10-14	1.910000	2.069900	1.9100	2.0400	+4.082%	30,937	-36.275%
2025-10-13	2.020000	2.020000	1.9100	1.9600	-2.000%	14,440	-33.673%
2025-10-10	1.960000	2.029900	1.9100	2.0000	+2.041%	29,880	-35.000%
2025-10-09	1.930000	1.961500	1.9100	1.9600	-0.300%	16,629	-33.673%
2025-10-08	1.980000	1.980000	1.9000	1.9659	+0.815%	20,812	-33.873%
2025-10-07	1.930000	1.980000	1.9300	1.9500	-1.381%	17,149	-33.333%
2025-10-06	2.020000	2.061400	1.8800	1.9773	-1.627%	41,900	-34.254%
2025-10-03	1.995000	2.072900	1.9810	2.0100	-0.495%	6,007	-35.323%
2025-10-02	1.970000	2.020000	1.9200	2.0200	+2.020%	42,795	-35.644%
2025-10-01	1.980000	1.980000	1.9100	1.9800	0.000%	32,892	-34.343%
2025-09-30	2.080000	2.085000	1.9800	1.9800	-4.149%	24,906	-34.343%
2025-09-29	2.010000	2.120000	2.0100	2.0657	+2.262%	3,093	-37.067%
2025-09-26	2.190000	2.190000	2.0200	2.0200	-4.627%	40,146	-35.644%
2025-09-25	2.130000	2.235000	2.1000	2.1180	-1.944%	12,814	-38.621%
2025-09-24	2.020000	2.160000	2.0200	2.1600	+6.404%	35,494	-39.815%
2025-09-23	1.930000	2.080000	1.9300	2.0300	+3.571%	10,369	-35.961%
2025-09-22	2.050000	2.050000	1.9500	1.9600	-2.488%	14,820	-33.673%
2025-09-19	2.010000	2.075000	1.9300	2.0100	-1.471%	18,758	-35.323%
2025-09-18	2.040000	2.050000	1.9100	2.0400	-0.215%	21,834	-36.275%
2025-09-17	2.080000	2.086678	1.9100	2.0444	-3.566%	64,898	-36.412%
2025-09-16	2.150000	2.150000	2.0300	2.1200	-1.395%	26,550	-38.679%
2025-09-15	2.150000	2.239900	2.0850	2.1500	-2.715%	20,274	-39.535%
2025-09-12	2.190000	2.230000	2.1500	2.2100	+0.683%	19,486	-41.176%
2025-09-11	2.100000	2.200000	1.9600	2.1950	+4.028%	54,135	-40.774%
2025-09-10	2.000000	2.170000	1.8700	2.1100	+8.763%	99,878	-38.389%
2025-09-09	1.930000	2.030000	1.9000	1.9400	-2.513%	29,024	-32.990%
2025-09-08	1.960000	2.080000	1.9000	1.9900	+0.505%	21,838	-34.673%
2025-09-05	1.960000	2.130000	1.9200	1.9800	+1.020%	14,453	-34.343%
2025-09-04	1.898800	2.100000	1.8988	1.9600	0.000%	38,957	-33.673%
2025-09-03	2.030000	2.060000	1.9100	1.9600	-3.922%	42,368	-33.673%
2025-09-02	2.140000	2.140000	1.8603	2.0400	-3.318%	107,916	-36.275%
2025-08-29	2.210000	2.310000	2.1100	2.1100	-7.456%	30,322	-38.389%
2025-08-28	2.250100	2.329900	2.1500	2.2800	+0.885%	49,965	-42.982%
2025-08-27	2.270000	2.435000	2.2587	2.2600	-1.739%	25,940	-42.478%
2025-08-26	2.220000	2.340000	2.2200	2.3000	+1.322%	50,353	-43.478%
2025-08-25	2.870000	2.919900	2.0400	2.2700	-12.692%	476,444	-42.731%
2025-08-22	2.550000	2.819900	2.4950	2.6000	+0.775%	56,103	-50.000%
2025-08-21	2.610000	2.750000	2.5300	2.5800	+2.381%	33,436	-49.612%
2025-08-20	2.520000	2.701900	2.5000	2.5200	-4.183%	22,683	-48.413%
2025-08-19	2.660000	2.730000	2.5547	2.6300	-4.015%	37,011	-50.570%
2025-08-18	2.640000	3.150000	2.6398	2.7400	+4.580%	200,747	-52.555%
2025-08-15	2.608100	2.730000	2.5100	2.6200	-2.602%	23,907	-50.382%
2025-08-14	2.650000	2.790000	2.5000	2.6900	-4.947%	44,326	-51.673%
2025-08-13	2.480000	2.850000	2.4800	2.8300	+11.858%	137,230	-54.064%
2025-08-12	2.530000	2.550000	2.4000	2.5300	+1.200%	60,748	-48.617%
2025-08-11	2.500000	2.690000	2.4700	2.5000	-3.101%	70,777	-48.000%
2025-08-08	2.675000	2.849300	2.5600	2.5800	+0.781%	120,211	-49.612%
2025-08-07	2.902600	2.902600	2.5000	2.5600	-8.897%	59,919	-49.219%
2025-08-06	2.870000	3.200000	2.6900	2.8100	-6.333%	215,808	-53.737%
2025-08-05	3.410000	3.450000	2.9500	3.0000	-4.459%	281,645	-56.667%
2025-08-04	3.180000	3.620000	2.8700	3.1400	+11.744%	433,629	-58.599%
2025-08-01	4.310000	4.350000	2.6800	2.8100	-37.556%	1,162,423	-53.737%
2025-07-31	2.670000	4.500000	2.3800	4.5000	+65.441%	3,319,217	-71.111%
2025-07-30	2.670000	3.440000	2.2701	2.7200	+20.354%	6,673,622	-52.206%
2025-07-29	2.950000	7.160000	1.8500	2.2600	-23.455%	39,901,086	-42.478%
2025-07-28	2.660000	3.080000	2.6600	2.9525	+11.415%	52,296	-55.970%
2025-07-25	2.460000	2.650000	2.4600	2.6500	+4.331%	43,146	-50.943%
2025-07-24	2.420000	2.540000	2.2599	2.5400	+4.527%	40,435	-48.819%
2025-07-23	2.580000	2.670000	2.4200	2.4300	-5.814%	62,306	-46.502%
2025-07-22	2.515000	2.580000	2.5000	2.5800	0.000%	2,517	-49.612%
2025-07-21	2.530000	2.580000	2.4700	2.5800	+3.614%	3,233	-49.612%
2025-07-18	2.525000	2.580000	2.4900	2.4900	+0.810%	3,085	-47.791%
2025-07-17	2.460000	2.570000	2.4600	2.4700	-1.984%	2,618	-47.368%
2025-07-16	2.460000	2.520000	2.4600	2.5200	-0.787%	1,257	-48.413%
2025-07-15	2.476500	2.600800	2.4600	2.5400	-1.167%	10,832	-48.819%
2025-07-14	2.680000	2.680000	2.4900	2.5700	+0.784%	14,083	-49.416%
2025-07-11	2.540000	2.577400	2.2100	2.5500	-3.409%	6,493	-49.020%
2025-07-10	2.480000	2.720000	2.4700	2.6400	+10.000%	24,974	-50.758%
2025-07-09	2.400000	2.480000	2.2800	2.4000	+3.448%	1,787	-45.833%
2025-07-08	2.250000	2.500000	2.2500	2.3200	-5.306%	44,896	-43.966%
2025-07-07	2.452200	2.570000	2.4400	2.4500	+0.410%	7,992	-46.939%
2025-07-03	2.590000	2.610000	2.4300	2.4400	-5.980%	13,585	-46.721%
2025-07-02	2.580000	2.595200	2.3762	2.5952	-0.567%	1,356	-49.908%
2025-07-01	2.440000	2.610000	2.4400	2.6100	+3.571%	5,053	-50.192%
2025-06-30	2.600000	2.616300	2.5200	2.5200	-5.970%	4,348	-48.413%
2025-06-27	2.700000	2.750000	2.4200	2.6800	-0.372%	22,037	-51.493%
2025-06-26	2.570000	2.730000	2.5700	2.6900	+1.128%	6,420	-51.673%
2025-06-25	2.700000	2.780000	2.6500	2.6600	0.000%	14,071	-51.128%
2025-06-24	2.600000	2.800000	2.5475	2.6600	-0.746%	26,946	-51.128%
2025-06-23	2.620000	2.790000	2.5501	2.6800	0.000%	63,265	-51.493%
2025-06-20	2.620000	2.800000	2.5700	2.6800	+4.280%	123,721	-51.493%
2025-06-18	2.170000	2.570000	2.1700	2.5700	+3.629%	206,095	-49.416%
2025-06-17	2.070000	2.516300	2.0700	2.4800	+18.660%	502,847	-47.581%
2025-06-16	2.800000	2.985000	2.0000	2.0900	-19.584%	4,759,261	-37.799%
2025-06-13	2.255000	2.680000	2.0806	2.5990	+24.952%	91,462	-49.981%
2025-06-12	2.150000	2.225000	2.0800	2.0800	0.000%	16,538	-37.500%
2025-06-11	2.040000	2.081600	2.0200	2.0800	+1.961%	6,312	-37.500%
2025-06-10	2.146500	2.146500	2.0200	2.0400	-2.857%	2,306	-36.275%
2025-06-09	2.100000	2.150000	2.0400	2.1000	-1.869%	7,353	-38.095%
2025-06-06	2.100000	2.140000	2.1000	2.1400	-0.465%	740	-39.252%
2025-06-05	2.150000	2.150000	2.1400	2.1500	-0.509%	1,402	-39.535%
2025-06-04	2.140000	2.161000	2.1200	2.1610	-2.217%	2,199	-39.843%
2025-06-03	2.350000	2.350000	2.1800	2.2100	-7.528%	19,659	-41.176%
2025-06-02	2.120000	2.520000	2.1200	2.3899	+15.176%	31,359	-45.604%
2025-05-30	2.100000	2.100000	2.0750	2.0750	-11.792%	983	-37.349%
2025-05-29	2.280000	2.352400	2.2300	2.3524	+1.835%	3,072	-44.737%
2025-05-28	2.270000	2.390000	2.2600	2.3100	+1.762%	11,065	-43.723%
2025-05-27	2.230000	2.281800	2.2200	2.2700	-2.159%	4,814	-42.731%
2025-05-23	2.340000	2.480000	2.2050	2.3201	-3.329%	42,342	-43.968%
2025-05-22	1.990000	2.590000	1.9600	2.4000	+25.654%	122,717	-45.833%
2025-05-21	1.900000	1.910000	1.9000	1.9100	-4.600%	1,529	-31.937%
2025-05-20	2.163800	2.163800	2.0000	2.0021	-3.745%	11,414	-35.068%
2025-05-19	2.000000	2.140000	1.9201	2.0800	+1.463%	20,336	-37.500%
2025-05-16	1.830000	2.098200	1.7800	2.0500	+15.169%	37,933	-36.585%
2025-05-15	1.764200	1.780000	1.7101	1.7800	0.000%	8,613	-26.966%
2025-05-14	1.790000	1.830000	1.7800	1.7800	-6.316%	4,362	-26.966%
2025-05-13	1.700000	1.930000	1.7000	1.9000	+0.529%	20,690	-31.579%
2025-05-12	1.780000	1.890000	1.7049	1.8900	+6.180%	6,457	-31.217%
2025-05-09	1.780000	1.790000	1.7800	1.7800	0.000%	4,704	-26.966%
2025-05-08	1.730000	1.799800	1.7300	1.7800	+7.872%	12,262	-26.966%
2025-05-07	1.760000	1.835000	1.4000	1.6501	-5.709%	42,831	-21.217%
2025-05-06	1.730000	1.907800	1.7300	1.7500	-7.407%	6,036	-25.714%
2025-05-05	1.760100	1.890000	1.6100	1.8900	+7.386%	22,635	-31.217%
2025-05-02	1.840000	1.840000	1.7600	1.7600	-6.383%	1,648	-26.136%
2025-05-01	1.930200	1.930200	1.7502	1.8800	-2.601%	10,530	-30.851%
2025-04-30	1.862500	1.950000	1.8625	1.9302	-3.005%	2,494	-32.649%
2025-04-29	1.970000	1.999900	1.8900	1.9900	+3.023%	7,958	-34.673%
2025-04-28	1.670000	1.989900	1.6300	1.9316	+18.503%	27,276	-32.698%
2025-04-25	1.650000	1.680000	1.5946	1.6300	-1.931%	12,009	-20.245%
2025-04-24	1.650000	1.662100	1.5800	1.6621	+3.236%	1,747	-21.786%
2025-04-23	1.576200	1.615100	1.5762	1.6100	+3.871%	1,381	-19.255%
2025-04-22	1.600000	1.600000	1.4470	1.5500	+2.649%	6,003	-16.129%
2025-04-21	1.546300	1.568500	1.5005	1.5100	+4.195%	28,970	-13.907%
2025-04-17	1.470000	1.500000	1.4400	1.4492	-3.387%	7,393	-10.295%
2025-04-16	1.610000	1.625000	1.4112	1.5000	-9.091%	6,157	-13.333%
2025-04-15	1.650000	1.693100	1.6400	1.6500	+1.852%	2,407	-21.212%
2025-04-14	1.620000	1.750000	1.6000	1.6200	-6.358%	9,223	-19.753%
2025-04-11	1.710000	1.810000	1.6300	1.7300	+1.765%	29,683	-24.855%
2025-04-10	1.970000	1.970000	1.5100	1.7000	-12.145%	81,465	-23.529%
2025-04-09	1.900000	1.935000	1.8700	1.9350	-1.276%	4,140	-32.817%
2025-04-08	1.960000	1.960000	1.8753	1.9600	+1.639%	1,295	-33.673%
2025-04-07	1.800000	1.978700	1.8000	1.9284	+3.549%	6,383	-32.587%
2025-04-04	1.875000	1.968500	1.8500	1.8623	-1.382%	8,411	-30.194%
2025-04-03	1.740000	1.899900	1.7200	1.8884	+3.191%	12,733	-31.159%
2025-04-02	1.580000	1.910000	1.5800	1.8300	+10.241%	29,635	-28.962%
2025-04-01	1.602700	1.700000	1.5700	1.6600	+7.443%	4,237	-21.687%
2025-03-31	1.650000	1.650000	1.5450	1.5450	-3.135%	1,673	-15.858%
2025-03-28	1.669300	1.669300	1.5406	1.5950	+2.903%	5,135	-18.495%
2025-03-27	1.580000	1.640000	1.4400	1.5500	+1.974%	19,996	-16.129%
2025-03-26	1.530000	1.530000	1.4822	1.5200	-0.654%	1,014	-14.474%
2025-03-25	1.682200	1.690000	1.4000	1.5300	-0.649%	8,158	-15.033%
2025-03-24	1.680000	1.714500	1.5400	1.5400	-7.229%	3,942	-15.584%
2025-03-21	1.650000	1.740000	1.6311	1.6600	+1.220%	7,331	-21.687%
2025-03-20	1.600000	1.731700	1.5900	1.6400	+2.500%	9,533	-20.732%
2025-03-19	1.620000	1.677500	1.5200	1.6000	+0.629%	9,790	-18.750%
2025-03-18	1.630000	1.672000	1.5600	1.5900	-1.852%	7,056	-18.239%
2025-03-17	1.514200	1.620000	1.5000	1.6200	+7.706%	21,242	-19.753%
2025-03-14	1.515000	1.520000	1.4800	1.5041	+0.407%	2,682	-13.570%
2025-03-13	1.500000	1.510000	1.4800	1.4980	-1.122%	11,709	-13.218%
2025-03-12	1.540000	1.540000	1.5094	1.5150	-0.329%	2,998	-14.191%
2025-03-11	1.565000	1.565000	1.5200	1.5200	+0.476%	2,408	-14.474%
2025-03-10	1.630000	1.630000	1.4900	1.5128	-6.037%	18,926	-14.067%
2025-03-07	1.680000	1.680000	1.5800	1.6100	-5.294%	5,511	-19.255%
2025-03-06	1.704200	1.730100	1.7000	1.7000	-2.857%	6,693	-23.529%
2025-03-05	1.851300	1.851300	1.7200	1.7500	-2.235%	3,581	-25.714%
2025-03-04	1.810000	2.080000	1.7500	1.7900	-3.243%	6,754	-27.374%
2025-03-03	1.920000	1.980100	1.7701	1.8500	-3.646%	32,289	-29.730%
2025-02-28	1.915000	1.940000	1.9123	1.9200	-1.840%	3,676	-32.292%
2025-02-27	1.920000	1.970000	1.8800	1.9560	+0.308%	4,410	-33.538%
2025-02-26	2.000000	2.000000	1.9000	1.9500	+2.094%	4,980	-33.333%
2025-02-25	2.040000	2.040000	1.8700	1.9100	-6.373%	12,801	-31.937%
2025-02-24	2.156100	2.156100	2.0400	2.0400	-3.157%	5,636	-36.275%
2025-02-21	2.040000	2.190000	2.0300	2.1065	+1.274%	12,942	-38.286%
2025-02-20	2.105000	2.170000	2.0800	2.0800	-3.220%	2,315	-37.500%
2025-02-19	2.106500	2.149200	2.1065	2.1492	+3.337%	822	-39.512%
2025-02-18	2.030000	2.079800	2.0300	2.0798	-0.297%	1,468	-37.494%
2025-02-14	2.190000	2.190000	2.0400	2.0860	+0.288%	1,449	-37.680%
2025-02-13	2.184100	2.184100	2.0800	2.0800	+0.971%	7,330	-37.500%
2025-02-12	2.080000	2.100000	2.0354	2.0600	+0.956%	3,621	-36.893%
2025-02-11	2.060000	2.090000	2.0405	2.0405	-2.228%	4,702	-36.290%
2025-02-10	2.125000	2.181900	2.0599	2.0870	-2.704%	8,825	-37.710%
2025-02-07	2.137100	2.260000	2.0500	2.1450	+3.598%	2,561	-39.394%
2025-02-06	2.187200	2.197600	2.0150	2.0705	-3.473%	19,357	-37.213%
2025-02-05	2.100000	2.202900	2.1000	2.1450	-2.853%	2,691	-39.394%
2025-02-04	2.217500	2.218700	2.1000	2.2080	-0.875%	4,067	-41.123%
2025-02-03	2.244100	2.244100	2.1100	2.2275	+3.125%	2,869	-41.639%
2025-01-31	2.158900	2.260000	2.1500	2.1600	-1.693%	3,603	-39.815%
2025-01-30	2.301100	2.400000	2.1600	2.1972	+1.253%	5,169	-40.834%
2025-01-29	2.300000	2.300000	2.1399	2.1700	-0.913%	4,813	-40.092%
2025-01-28	2.350000	2.350000	2.1500	2.1900	+1.837%	1,470	-40.639%
2025-01-27	2.179200	2.328900	2.1200	2.1505	-9.643%	6,689	-39.549%
2025-01-24	2.385000	2.535200	2.3756	2.3800	-2.857%	2,873	-45.378%
2025-01-23	2.290000	2.526500	2.2900	2.4500	0.000%	1,981	-46.939%
2025-01-22	2.450000	2.470000	2.4500	2.4500	+0.823%	13,959	-46.939%
2025-01-21	2.400000	2.640000	2.2400	2.4300	-0.816%	22,823	-46.502%
2025-01-17	2.295500	2.450000	2.2300	2.4500	+9.224%	1,908	-46.939%
2025-01-16	2.160000	2.243400	2.1501	2.2431	+2.401%	3,253	-42.044%
2025-01-15	2.252000	2.252000	2.1400	2.1905	-1.329%	3,204	-40.653%
2025-01-14	2.345000	2.400000	2.2200	2.2200	-0.448%	2,139	-41.441%
2025-01-13	2.270000	2.340000	2.2200	2.2300	-1.762%	2,334	-41.704%
2025-01-10	2.360000	2.430000	2.2700	2.2700	-6.198%	8,451	-42.731%
2025-01-08	2.410000	2.670000	2.3601	2.4200	+1.255%	31,899	-46.281%
2025-01-07	2.258900	2.435000	2.1970	2.3900	+7.658%	17,932	-45.607%
2025-01-06	2.210000	2.340000	2.1600	2.2200	+3.016%	8,759	-41.441%
2025-01-03	2.150000	2.180500	2.1000	2.1550	+0.233%	8,068	-39.675%
2025-01-02	2.080000	2.227400	2.0800	2.1500	+2.871%	3,491	-39.535%
2024-12-31	2.120000	2.240000	2.0900	2.0900	-5.430%	15,681	-37.799%
2024-12-30	2.220000	2.260000	2.1000	2.2100	-2.264%	16,790	-41.176%
2024-12-27	2.230900	2.261200	2.1000	2.2612	+6.155%	4,796	-42.508%
2024-12-26	2.300000	2.305000	2.1301	2.1301	+0.476%	3,074	-38.970%
2024-12-24	2.110000	2.120000	2.1100	2.1200	0.000%	765	-38.679%
2024-12-23	2.110000	2.140000	2.1100	2.1200	-0.296%	3,153	-38.679%
2024-12-20	2.060000	2.150000	2.0600	2.1263	-0.612%	1,657	-38.861%
2024-12-19	2.104800	2.150000	2.1048	2.1394	+0.915%	4,858	-39.235%
2024-12-18	2.130000	2.220000	2.1131	2.1200	-1.073%	4,087	-38.679%
2024-12-17	2.110000	2.268000	2.0515	2.1430	-1.697%	9,196	-39.337%
2024-12-16	2.074700	2.247800	2.0600	2.1800	+6.601%	7,269	-40.367%
2024-12-13	2.090000	2.193500	2.0152	2.0450	-4.680%	15,567	-36.430%
2024-12-12	2.200000	2.210000	2.0900	2.1454	-6.519%	6,089	-39.405%
2024-12-11	2.228000	2.560000	2.0369	2.2950	+4.124%	35,455	-43.355%
2024-12-10	2.300000	2.300000	2.1404	2.2041	+0.598%	7,951	-41.019%
2024-12-09	2.330000	2.379900	2.1500	2.1910	-2.786%	23,411	-40.666%
2024-12-06	2.300000	2.380000	2.2200	2.2538	-1.149%	4,189	-42.320%
2024-12-05	2.380000	2.380000	2.2800	2.2800	+0.441%	7,864	-42.982%
2024-12-04	2.290000	2.449800	2.2700	2.2700	-4.538%	8,833	-42.731%
2024-12-03	2.370000	2.410000	2.3000	2.3779	+0.758%	11,657	-45.330%
2024-12-02	2.390000	2.410000	2.3600	2.3600	-3.279%	6,350	-44.915%
2024-11-29	2.300000	2.440000	2.2300	2.4400	+5.793%	8,637	-46.721%
2024-11-27	2.390000	2.390000	2.3064	2.3064	-1.855%	2,683	-43.635%
2024-11-26	2.350000	2.600000	2.2700	2.3500	+2.620%	29,989	-44.681%
2024-11-25	2.120000	2.300000	2.1000	2.2900	+2.691%	63,227	-43.231%
2024-11-22	2.220000	2.270000	2.2000	2.2300	+0.677%	3,161	-41.704%
2024-11-21	2.060000	2.240000	2.0600	2.2150	+3.505%	4,026	-41.309%
2024-11-20	2.090000	2.199000	2.0900	2.1400	-1.382%	13,978	-39.252%
2024-11-19	2.030000	2.210000	2.0300	2.1700	+2.358%	19,597	-40.092%
2024-11-18	2.130000	2.218200	2.0400	2.1200	+4.950%	20,627	-38.679%
2024-11-15	2.200000	2.360000	2.0200	2.0200	-12.174%	15,915	-35.644%
2024-11-14	2.360000	2.380000	2.3000	2.3000	-3.003%	5,234	-43.478%
2024-11-13	2.360000	2.520000	2.3600	2.3712	-9.919%	4,314	-45.175%
2024-11-12	2.798400	2.798400	2.4100	2.6323	+2.440%	7,577	-50.614%
2024-11-11	2.400000	2.651100	2.4000	2.5696	-4.681%	16,235	-49.408%
2024-11-08	2.535500	2.727700	2.4701	2.6958	+6.549%	6,041	-51.777%
2024-11-07	2.571300	2.647500	2.5301	2.5301	-4.261%	6,987	-48.619%
2024-11-06	2.710000	2.710000	2.4986	2.6427	+0.102%	3,747	-50.808%
2024-11-05	2.670000	2.680000	2.4500	2.6400	+0.763%	21,177	-50.758%
2024-11-04	2.570000	2.890000	2.4700	2.6200	+6.939%	26,869	-50.382%
2024-11-01	2.380000	2.570000	2.1701	2.4500	+7.930%	39,447	-46.939%
2024-10-31	2.268000	2.280000	2.1100	2.2700	+2.252%	9,949	-42.731%
2024-10-30	2.390000	2.390000	2.1600	2.2200	-9.016%	18,342	-41.441%
2024-10-29	2.960000	2.960000	2.1000	2.4400	-17.007%	88,632	-46.721%
2024-10-28	3.400000	3.400000	2.8600	2.9400	-15.274%	29,982	-55.782%
2024-10-25	3.425000	3.520000	3.3140	3.4700	+3.274%	21,394	-62.536%
2024-10-24	3.300000	3.360000	3.2900	3.3600	+0.299%	5,241	-61.310%
2024-10-23	3.280100	3.350000	3.2500	3.3500	-0.741%	4,644	-61.194%
2024-10-22	3.450000	3.450000	3.2801	3.3750	+0.336%	6,585	-61.481%
2024-10-21	3.460000	3.492400	3.3000	3.3637	-3.063%	2,173	-61.352%
2024-10-18	3.470000	3.500000	3.2426	3.4700	0.000%	10,518	-62.536%
2024-10-17	3.350000	3.470000	3.1905	3.4700	+2.420%	2,546	-62.536%
2024-10-16	3.400900	3.590000	3.2210	3.3880	+0.833%	17,645	-61.629%
2024-10-15	3.470000	3.470000	3.2800	3.3600	-2.609%	5,304	-61.310%
2024-10-14	3.150000	3.700000	3.1500	3.4500	+7.813%	39,345	-62.319%
2024-10-11	3.110000	3.250000	3.0700	3.2000	+4.235%	6,954	-59.375%
2024-10-10	2.980000	3.190000	2.9400	3.0700	-4.658%	11,909	-57.655%
2024-10-09	3.243500	3.310000	2.7901	3.2200	-1.529%	27,664	-59.627%
2024-10-08	3.090000	3.300000	3.0700	3.2700	+6.688%	12,894	-60.245%
2024-10-07	2.943800	3.238900	2.9438	3.0650	-0.487%	17,382	-57.586%
2024-10-04	2.890000	3.250000	2.8200	3.0800	+4.407%	27,566	-57.792%
2024-10-03	2.900000	3.010000	2.7600	2.9500	-4.839%	10,898	-55.932%
2024-10-02	3.100000	3.100000	2.7800	3.1000	+4.730%	32,853	-58.065%
2024-10-01	2.850000	3.105000	2.7500	2.9600	+4.299%	27,548	-56.081%
2024-09-30	2.810000	2.946500	2.7400	2.8380	-3.797%	13,855	-54.193%
2024-09-27	2.995000	3.110000	2.9200	2.9500	-0.673%	7,743	-55.932%
2024-09-26	2.780000	3.040000	2.6100	2.9700	-2.303%	24,614	-56.229%
2024-09-25	3.200000	3.226600	2.9200	3.0400	-3.339%	16,112	-57.237%
2024-09-24	2.999379	3.460000	2.9100	3.1450	+7.705%	66,662	-58.665%
2024-09-23	2.985000	2.999900	2.9100	2.9200	-5.195%	7,856	-55.479%
2024-09-20	3.080000	3.200000	2.7500	3.0800	+0.654%	119,984	-57.792%
2024-09-19	2.840000	3.075500	2.8400	3.0600	+6.628%	32,669	-57.516%
2024-09-18	2.930000	2.988000	2.7701	2.8698	-3.341%	2,410	-54.701%
2024-09-17	3.000000	3.010000	2.7900	2.9690	+0.098%	21,561	-56.214%
2024-09-16	2.740000	3.050000	2.5600	2.9661	+3.348%	71,567	-56.171%
2024-09-13	2.800000	2.890000	2.6000	2.8700	+4.364%	24,934	-54.704%
2024-09-12	2.372900	2.790000	2.3364	2.7500	+11.562%	19,374	-52.727%
2024-09-11	2.400000	2.529900	2.2100	2.4650	+5.794%	12,744	-47.262%
2024-09-10	2.570000	2.700000	1.8000	2.3300	-12.923%	96,521	-44.206%
2024-09-09	2.790000	2.817600	2.5900	2.6758	-4.436%	10,973	-51.416%
2024-09-06	2.780000	2.940000	2.5100	2.8000	+1.915%	20,640	-53.571%
2024-09-05	2.620000	2.790000	2.6200	2.7474	+0.270%	6,062	-52.683%
2024-09-04	2.810000	3.010000	2.6943	2.7400	-4.196%	11,089	-52.555%
2024-09-03	3.080000	3.189900	2.6600	2.8600	-5.921%	51,596	-54.545%
2024-08-30	2.770000	3.289900	2.7700	3.0400	+4.828%	31,507	-57.237%
2024-08-29	2.885000	3.072000	2.7000	2.9000	-0.685%	39,178	-55.172%
2024-08-28	3.110000	3.330000	2.8838	2.9200	-2.670%	61,070	-55.479%
2024-08-27	2.770000	3.125000	2.6000	3.0001	+15.982%	73,050	-56.668%
2024-08-26	2.400000	2.600000	2.4000	2.5867	+12.221%	38,847	-49.743%
2024-08-23	2.270000	2.400000	2.2700	2.3050	+0.217%	12,200	-43.601%
2024-08-22	2.350000	2.350000	2.3000	2.3000	-2.128%	2,302	-43.478%
2024-08-21	2.345000	2.379900	2.2900	2.3500	-0.170%	13,596	-44.681%
2024-08-20	2.250000	2.380000	2.2500	2.3540	+3.020%	10,908	-44.775%
2024-08-19	2.190000	2.320000	2.1200	2.2850	+6.527%	35,642	-43.107%
2024-08-16	2.200000	2.200000	2.0000	2.1450	+0.704%	31,752	-39.394%
2024-08-15	2.200000	2.220000	2.0500	2.1300	-1.082%	11,634	-38.967%
2024-08-14	2.020000	2.190000	2.0200	2.1533	+5.039%	7,720	-39.628%
2024-08-13	2.320000	2.419700	1.9900	2.0500	-11.638%	69,125	-36.585%
2024-08-12	2.104200	2.339900	2.0207	2.3200	+9.953%	37,872	-43.966%
2024-08-09	2.180000	2.311200	1.9900	2.1100	-5.804%	26,561	-38.389%
2024-08-08	2.175000	2.250000	2.1200	2.2400	+0.683%	58,606	-41.964%
2024-08-07	2.130000	2.500000	2.0901	2.2248	+1.589%	141,877	-41.568%
2024-08-06	1.540000	2.250000	1.5400	2.1900	+44.088%	923,321	-40.639%
2024-08-05	1.610000	1.750000	1.4700	1.5199	-12.649%	44,734	-14.468%
2024-08-02	1.800000	1.850000	1.6331	1.7400	-3.867%	14,955	-25.287%
2024-08-01	1.800000	1.889900	1.6500	1.8100	+1.117%	24,161	-28.177%
2024-07-31	1.660000	1.840000	1.6600	1.7900	+5.059%	27,483	-27.374%
2024-07-30	1.590000	1.788000	1.5774	1.7038	+7.157%	85,486	-23.700%
2024-07-29	1.560000	1.590000	1.5200	1.5900	+4.605%	5,505	-18.239%
2024-07-26	1.540000	1.540000	1.5000	1.5200	-0.007%	2,564	-14.474%
2024-07-25	1.580000	1.580000	1.5100	1.5201	+0.007%	2,642	-14.479%
2024-07-24	1.545000	1.590000	1.5200	1.5200	-3.797%	4,906	-14.474%
2024-07-23	1.600000	1.600000	1.4700	1.5800	+6.040%	7,176	-17.722%
2024-07-22	1.449800	1.520000	1.4400	1.4900	+3.472%	7,654	-12.752%
2024-07-19	1.540000	1.590700	1.3900	1.4400	-7.312%	19,011	-9.722%
2024-07-18	1.570000	1.660000	1.4900	1.5536	-0.410%	18,823	-16.323%
2024-07-17	1.580000	1.580000	1.5101	1.5600	-1.266%	2,503	-16.667%
2024-07-16	1.510000	1.609900	1.4800	1.5800	+2.597%	5,853	-17.722%
2024-07-15	1.600000	1.619700	1.5400	1.5400	-3.145%	3,421	-15.584%
2024-07-12	1.649800	1.650000	1.5500	1.5900	-3.636%	5,052	-18.239%
2024-07-11	1.510000	1.650000	1.5100	1.6500	+3.131%	5,230	-21.212%
2024-07-10	1.650100	1.665000	1.5201	1.5999	-2.445%	7,865	-18.745%
2024-07-09	1.530000	1.660000	1.4900	1.6400	+7.895%	19,407	-20.732%
2024-07-08	1.390000	1.539900	1.3900	1.5200	+7.042%	11,563	-14.474%
2024-07-05	1.390000	1.430000	1.3900	1.4200	-2.419%	3,397	-8.451%
2024-07-03	1.350000	1.455200	1.3500	1.4552	+1.056%	2,664	-10.665%
2024-07-02	1.460000	1.460000	1.4105	1.4400	-0.690%	1,570	-9.722%
2024-07-01	1.450000	1.480000	1.4101	1.4500	+0.694%	3,892	-10.345%
2024-06-28	1.455000	1.455000	1.4101	1.4400	+0.069%	2,901	-9.722%
2024-06-27	1.440000	1.440000	1.4331	1.4390	+0.440%	558	-9.659%
2024-06-26	1.410000	1.455000	1.4100	1.4327	-0.507%	1,707	-9.262%
2024-06-25	1.410000	1.490000	1.4100	1.4400	+1.408%	2,360	-9.722%
2024-06-24	1.400000	1.468300	1.4000	1.4200	+1.429%	3,535	-8.451%
2024-06-21	1.410000	1.444600	1.3811	1.4000	-1.408%	5,377	-7.143%
2024-06-20	1.330000	1.485000	1.3300	1.4200	+3.650%	10,249	-8.451%
2024-06-18	1.389900	1.390000	1.3700	1.3700	+2.239%	5,318	-5.109%
2024-06-17	1.340000	1.400000	1.3301	1.3400	0.000%	12,060	-2.985%

.dark-mode .CGm2s0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CGm2s0{ color: #333333; background-color: white; border: 2px solid #333333; }RCONRecon Technology, Ltd. Class Astock NASDAQ

RCON
Recon Technology, Ltd. Class A
stock NASDAQ