Dark

RCON
Recon Technology, Ltd. Class A
stock NASDAQ

At Close

Aug 7, 2026 3:55:20 PM EDT

0.0400USD-11.933%(-0.0050)121,259,225

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

0.0478USD+14.081%(+0.0059)0

After-hours

Aug 7, 2026 4:59:30 PM EDT

0.0355USD-3.794%(-0.0014)1,854,679

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.039300	0.039400	0.034500	0.035500	-15.274%	121,259,225	0.000%
2026-08-06	0.048800	0.049800	0.040000	0.041900	-34.119%	81,601,971	-15.274%
2026-08-05	0.393000	0.436300	0.060200	0.063600	-84.526%	111,845,246	-44.182%
2026-08-04	0.419700	0.554400	0.380100	0.411000	-2.073%	3,511,172	-91.363%
2026-08-03	0.448000	0.462000	0.390000	0.419700	-4.244%	1,484,640	-91.542%
2026-07-31	0.390400	0.440000	0.276700	0.438300	+21.784%	476,762	-91.901%
2026-07-30	0.357800	0.359900	0.303800	0.359900	+1.295%	116,690	-90.136%
2026-07-29	0.440100	0.455800	0.349500	0.355300	-18.677%	264,068	-90.008%
2026-07-28	0.480000	0.480000	0.430000	0.436900	-8.789%	111,187	-91.875%
2026-07-27	0.428500	0.494500	0.400100	0.479000	+1.720%	641,980	-92.589%
2026-07-24	0.409300	0.476300	0.400000	0.470900	+11.588%	1,660,260	-92.461%
2026-07-23	0.404900	0.448000	0.390000	0.422000	-1.952%	317,364	-91.588%
2026-07-22	0.374200	0.450000	0.365000	0.430400	+0.256%	682,666	-91.752%
2026-07-21	0.345400	0.429300	0.322200	0.429300	+9.936%	28,165,317	-91.731%
2026-07-20	0.411200	0.428279	0.390500	0.390500	0.000%	20,526,640	-90.909%
2026-07-17	0.390500	0.415250	0.390500	0.390500	0.000%	3,219	-90.909%
2026-07-16	0.449700	0.449700	0.390400	0.390500	-6.310%	23,180	-90.909%
2026-07-15	0.440000	0.458699	0.390000	0.416800	-5.273%	33,326	-91.483%
2026-07-14	0.456000	0.458700	0.425500	0.440000	-4.098%	15,673	-91.932%
2026-07-13	0.458899	0.458899	0.420000	0.458800	+8.080%	9,324	-92.262%
2026-07-10	0.406000	0.464000	0.406000	0.424500	+3.285%	25,905	-91.637%
2026-07-09	0.400500	0.411000	0.391300	0.411000	0.000%	6,441	-91.363%
2026-07-08	0.405100	0.444154	0.399200	0.411000	+2.724%	36,534	-91.363%
2026-07-07	0.433999	0.441997	0.400100	0.400100	-5.009%	27,526	-91.127%
2026-07-06	0.435000	0.450000	0.417300	0.421200	+0.286%	18,450	-91.572%
2026-07-02	0.431000	0.448900	0.412100	0.420000	-4.219%	321,774	-91.548%
2026-07-01	0.429900	0.461700	0.428000	0.438500	+9.625%	40,754	-91.904%
2026-06-30	0.431100	0.431100	0.380000	0.400000	-0.274%	52,328	-91.125%
2026-06-29	0.423300	0.431100	0.397800	0.401100	-2.764%	16,896	-91.149%
2026-06-26	0.420962	0.433900	0.390000	0.412500	+5.769%	34,739	-91.394%
2026-06-25	0.438951	0.438951	0.390000	0.390000	+0.515%	32,379	-90.897%
2026-06-24	0.441900	0.600000	0.380400	0.388000	-9.767%	252,652	-90.851%
2026-06-23	0.509000	0.513000	0.430000	0.430000	-16.016%	100,931	-91.744%
2026-06-22	0.530000	0.632200	0.501600	0.512000	-2.846%	37,523	-93.066%
2026-06-18	0.520000	0.560000	0.501600	0.527000	+5.169%	40,023	-93.264%
2026-06-17	0.500000	0.527500	0.500000	0.501100	+0.220%	23,739	-92.916%
2026-06-16	0.540000	0.544850	0.490000	0.500000	-7.987%	45,331	-92.900%
2026-06-15	0.536700	0.570000	0.526200	0.543400	+0.388%	27,168	-93.467%
2026-06-12	0.580000	0.600000	0.541300	0.541300	-7.328%	33,776	-93.442%
2026-06-11	0.561000	0.646700	0.550000	0.584100	+0.707%	217,292	-93.922%
2026-06-10	0.573400	0.800000	0.559100	0.580000	+2.655%	741,718	-93.879%
2026-06-09	0.598000	0.650000	0.561200	0.565000	-2.586%	24,979	-93.717%
2026-06-08	0.550000	0.619899	0.550000	0.580000	+3.553%	305,628	-93.879%
2026-06-05	0.650000	0.674000	0.550100	0.560100	-13.831%	21,094	-93.662%
2026-06-04	0.660000	0.710000	0.635400	0.650000	-1.515%	31,400	-94.538%
2026-06-03	0.632700	0.690000	0.632700	0.660000	+4.762%	17,198	-94.621%
2026-06-02	0.698800	0.723200	0.630000	0.630000	-1.021%	11,676	-94.365%
2026-06-01	0.630000	0.704500	0.627300	0.636500	+7.390%	45,043	-94.423%
2026-05-29	0.560300	0.626200	0.560300	0.592700	+0.288%	19,853	-94.010%
2026-05-28	0.599400	0.619999	0.560200	0.591000	+1.721%	26,769	-93.993%
2026-05-27	0.600050	0.600050	0.580100	0.581000	-3.167%	4,234	-93.890%
2026-05-26	0.600000	0.616600	0.596000	0.600000	0.000%	14,409	-94.083%
2026-05-22	0.592500	0.648599	0.560100	0.600000	-1.832%	110,221	-94.083%
2026-05-21	0.611100	0.760000	0.601200	0.611200	-0.715%	8,289	-94.192%
2026-05-20	0.630000	0.651100	0.601000	0.615600	-2.161%	17,578	-94.233%
2026-05-19	0.621000	0.672148	0.601000	0.629200	-4.667%	10,625	-94.358%
2026-05-18	0.688000	0.735800	0.650000	0.660000	+3.125%	13,556	-94.621%
2026-05-15	0.611700	0.820000	0.611700	0.640000	+3.176%	36,748	-94.453%
2026-05-14	0.690000	0.716350	0.602400	0.620300	-10.101%	94,167	-94.277%
2026-05-13	0.750000	0.750000	0.660000	0.690000	-8.000%	76,266	-94.855%
2026-05-12	0.815000	0.827297	0.730000	0.750000	-5.111%	29,146	-95.267%
2026-05-11	0.875000	0.875000	0.766600	0.790400	-4.783%	16,698	-95.509%
2026-05-08	0.816600	0.860000	0.816600	0.830100	-1.179%	41,007	-95.723%
2026-05-07	0.859500	0.860500	0.822200	0.840000	-0.320%	2,787	-95.774%
2026-05-06	0.898300	0.930000	0.842700	0.842700	-5.315%	7,244	-95.787%
2026-05-05	0.939000	0.939000	0.880000	0.890000	-1.820%	5,576	-96.011%
2026-05-04	0.930000	0.967200	0.906500	0.906500	+0.722%	1,771	-96.084%
2026-05-01	0.990000	0.990000	0.900000	0.900000	-3.226%	2,123	-96.056%
2026-04-30	1.000000	1.000000	0.903000	0.930000	-6.879%	12,317	-96.183%
2026-04-29	0.970000	0.998700	0.931200	0.998700	-1.119%	24,292	-96.445%
2026-04-28	0.970000	1.010000	0.970000	1.010000	+3.061%	4,132	-96.485%
2026-04-27	0.980000	0.999100	0.970000	0.980000	-1.951%	5,185	-96.378%
2026-04-24	0.989600	0.999600	0.970000	0.999500	+0.960%	5,606	-96.448%
2026-04-23	0.950000	0.990000	0.950000	0.990000	+4.211%	15,107	-96.414%
2026-04-22	0.945100	0.990000	0.945000	0.950000	+0.513%	3,162	-96.263%
2026-04-21	1.000000	1.000000	0.866600	0.945149	-0.683%	4,584	-96.244%
2026-04-20	0.944500	0.988800	0.913300	0.951650	+4.692%	24,252	-96.270%
2026-04-17	0.849700	0.920500	0.820300	0.909000	+2.388%	45,022	-96.095%
2026-04-16	0.855000	0.913490	0.855000	0.887800	+3.824%	37,860	-96.001%
2026-04-15	0.988800	0.988800	0.840100	0.855100	-2.885%	8,018	-95.848%
2026-04-14	0.840401	0.884000	0.840401	0.880500	+0.859%	27,293	-95.968%
2026-04-13	0.861100	0.892975	0.859100	0.873000	+1.618%	6,724	-95.934%
2026-04-10	0.938077	0.940000	0.840100	0.859100	+3.494%	8,507	-95.868%
2026-04-09	0.850000	0.890000	0.790500	0.830100	-6.804%	15,592	-95.723%
2026-04-08	0.920000	0.930000	0.850000	0.890700	-4.246%	42,173	-96.014%
2026-04-07	0.989800	0.989800	0.920600	0.930200	-4.595%	21,499	-96.184%
2026-04-06	0.924700	1.040000	0.893200	0.975000	+2.030%	233,470	-96.359%
2026-04-02	0.850000	1.060000	0.814000	0.955600	+21.810%	1,753,697	-96.285%
2026-04-01	0.781000	0.900000	0.760300	0.784500	+4.461%	14,176	-95.475%
2026-03-31	0.800000	0.840000	0.750000	0.751000	-7.410%	15,120	-95.273%
2026-03-30	0.912650	0.916500	0.808200	0.811100	-0.148%	12,667	-95.623%
2026-03-27	0.850000	0.850000	0.812300	0.812300	-4.435%	14,119	-95.630%
2026-03-26	0.875000	0.937500	0.850000	0.850000	-1.163%	6,676	-95.824%
2026-03-25	0.860000	0.921800	0.860000	0.860000	+1.176%	3,395	-95.872%
2026-03-24	0.897000	0.920000	0.850000	0.850000	-1.174%	5,526	-95.824%
2026-03-23	0.937000	1.100000	0.849000	0.860100	-1.624%	33,539	-95.873%
2026-03-20	1.040000	1.120000	0.841600	0.874300	-14.284%	41,937	-95.940%
2026-03-19	1.050000	1.110000	1.020000	1.020000	+2.000%	29,553	-96.520%
2026-03-18	1.120000	1.189900	1.000000	1.000000	-13.043%	40,232	-96.450%
2026-03-17	1.152800	1.195000	1.130000	1.150000	-2.542%	10,202	-96.913%
2026-03-16	1.200000	1.280000	1.140000	1.180000	+3.509%	29,686	-96.992%
2026-03-13	1.200000	1.230000	1.100000	1.140000	-8.065%	189,759	-96.886%
2026-03-12	1.290000	1.330000	1.240000	1.240000	-3.876%	4,713	-97.137%
2026-03-11	1.210000	1.399900	1.210000	1.290000	+7.500%	45,213	-97.248%
2026-03-10	1.210000	1.460000	1.190000	1.200000	+0.840%	40,119	-97.042%
2026-03-09	1.400000	1.440000	1.180000	1.190000	-15.000%	149,151	-97.017%
2026-03-06	1.430000	1.560000	1.379900	1.400000	+3.704%	139,474	-97.464%
2026-03-05	1.480000	1.600000	1.260000	1.350000	-9.396%	293,028	-97.370%
2026-03-04	1.580000	1.610000	1.310100	1.490000	-5.696%	375,334	-97.617%
2026-03-03	1.690000	1.710000	1.510000	1.580000	-8.140%	86,427	-97.753%
2026-03-02	1.390000	1.809900	1.250000	1.720000	+44.526%	705,237	-97.936%
2026-02-27	1.300000	1.300000	1.190000	1.190100	-9.841%	17,882	-97.017%
2026-02-26	1.210000	1.320000	1.190000	1.320000	+8.197%	5,318	-97.311%
2026-02-25	1.280000	1.280000	1.220000	1.220000	-4.688%	893	-97.090%
2026-02-24	1.200000	1.280000	1.190000	1.280000	+6.658%	5,933	-97.227%
2026-02-23	1.200000	1.200100	1.200000	1.200100	-0.818%	885	-97.042%
2026-02-20	1.210000	1.220000	1.200000	1.210000	0.000%	8,433	-97.066%
2026-02-19	1.220000	1.240000	1.200000	1.210000	-0.820%	3,593	-97.066%
2026-02-18	1.220000	1.291100	1.210000	1.220000	+0.826%	10,309	-97.090%
2026-02-17	1.210000	1.250000	1.210000	1.210000	0.000%	2,690	-97.066%
2026-02-13	1.300000	1.300000	1.210000	1.210000	-2.419%	4,944	-97.066%
2026-02-12	1.245500	1.275000	1.220000	1.240000	+1.639%	4,604	-97.137%
2026-02-11	1.230000	1.250000	1.220000	1.220000	-0.813%	6,915	-97.090%
2026-02-10	1.260000	1.260000	1.230000	1.230000	-2.381%	2,482	-97.114%
2026-02-09	1.220000	1.310000	1.220000	1.260000	0.000%	9,559	-97.183%
2026-02-06	1.250000	1.277500	1.232800	1.260000	+0.800%	5,447	-97.183%
2026-02-05	1.320000	1.330000	1.250000	1.250000	-6.015%	11,518	-97.160%
2026-02-04	1.338200	1.360000	1.290000	1.330000	+3.061%	13,385	-97.331%
2026-02-03	1.330000	1.330000	1.290000	1.290500	+0.039%	1,644	-97.249%
2026-02-02	1.365900	1.389900	1.280000	1.290000	-7.194%	11,075	-97.248%
2026-01-30	1.320000	1.390000	1.300000	1.390000	+6.107%	8,689	-97.446%
2026-01-29	1.400000	1.400000	1.310000	1.310000	-6.093%	1,120	-97.290%
2026-01-28	1.407199	1.480000	1.300000	1.395000	-3.125%	8,090	-97.455%
2026-01-27	1.350000	1.545000	1.350000	1.440000	+2.857%	4,415	-97.535%
2026-01-26	1.430000	1.495000	1.400000	1.400000	-0.709%	4,910	-97.464%
2026-01-23	1.390100	1.600000	1.390100	1.410000	+1.439%	10,698	-97.482%
2026-01-22	1.548100	1.548100	1.390000	1.390000	-3.806%	1,163	-97.446%
2026-01-21	1.370000	1.470000	1.370000	1.445000	+0.347%	5,661	-97.543%
2026-01-20	1.370000	1.602900	1.360000	1.440000	+2.857%	7,260	-97.535%
2026-01-16	1.430000	1.530000	1.390000	1.400000	-1.408%	13,982	-97.464%
2026-01-15	1.420000	1.630000	1.420000	1.420000	-4.698%	25,990	-97.500%
2026-01-14	1.520000	1.620000	1.490000	1.490000	-3.247%	6,449	-97.617%
2026-01-13	1.560000	1.590000	1.500000	1.540000	+3.356%	5,029	-97.695%
2026-01-12	1.540000	1.560000	1.490000	1.490000	-2.614%	13,926	-97.617%
2026-01-09	1.510000	1.540000	1.510000	1.530000	-0.727%	1,312	-97.680%
2026-01-08	1.600000	1.600000	1.510000	1.541200	-6.024%	14,151	-97.697%
2026-01-07	1.620000	1.670000	1.580000	1.640000	+1.235%	21,981	-97.835%
2026-01-06	1.600000	1.620000	1.540500	1.620000	+4.516%	6,860	-97.809%
2026-01-05	1.640000	1.640000	1.550000	1.550000	0.000%	4,317	-97.710%
2026-01-02	1.560000	1.590000	1.505300	1.550000	-1.899%	3,370	-97.710%
2025-12-31	1.490000	1.654800	1.410000	1.580000	+3.268%	13,214	-97.753%
2025-12-30	1.400000	1.650000	1.400000	1.530000	+12.088%	203,433	-97.680%
2025-12-29	1.320000	1.365000	1.300000	1.365000	-1.087%	9,501	-97.399%
2025-12-26	1.290000	1.440000	1.240100	1.380000	+9.524%	21,160	-97.428%
2025-12-24	1.270000	1.300000	1.260000	1.260000	0.000%	3,170	-97.183%
2025-12-23	1.280000	1.440000	1.250000	1.260000	+0.800%	40,928	-97.183%
2025-12-22	1.370000	1.423700	1.250000	1.250000	-8.088%	20,901	-97.160%
2025-12-19	1.360000	1.410000	1.360000	1.360000	0.000%	3,314	-97.390%
2025-12-18	1.429900	1.429900	1.360000	1.360000	-4.895%	7,250	-97.390%
2025-12-17	1.360000	1.460000	1.360000	1.430000	+2.143%	8,677	-97.517%
2025-12-16	1.360000	1.459900	1.320000	1.400000	+2.941%	4,110	-97.464%
2025-12-15	1.370000	1.402800	1.360000	1.360000	-0.730%	5,339	-97.390%
2025-12-12	1.345600	1.415000	1.345600	1.370000	+5.385%	1,293	-97.409%
2025-12-11	1.420000	1.420000	1.300000	1.300000	-4.412%	56,783	-97.269%
2025-12-10	1.310000	1.420000	1.310000	1.360000	+3.817%	26,262	-97.390%
2025-12-09	1.300000	1.400000	1.300000	1.310000	0.000%	19,785	-97.290%
2025-12-08	1.310100	1.420000	1.310000	1.310000	+0.769%	4,069	-97.290%
2025-12-05	1.309800	1.365400	1.280000	1.300000	-2.256%	5,206	-97.269%
2025-12-04	1.300000	1.330000	1.267600	1.330000	+4.724%	1,591	-97.331%
2025-12-03	1.330000	1.400000	1.260000	1.270000	-3.788%	6,394	-97.205%
2025-12-02	1.459900	1.459900	1.320000	1.320000	-6.383%	1,184	-97.311%
2025-12-01	1.320000	1.460000	1.280000	1.410000	+6.818%	3,400	-97.482%
2025-11-28	1.250000	1.440000	1.250000	1.320000	+5.600%	5,434	-97.311%
2025-11-26	1.170000	1.440000	1.170000	1.250000	+3.503%	22,131	-97.160%
2025-11-25	1.160000	1.207700	1.160000	1.207700	+5.017%	733	-97.061%
2025-11-24	1.150000	1.150000	1.150000	1.150000	-1.709%	607	-96.913%
2025-11-21	1.150000	1.210000	1.130000	1.170000	+0.862%	12,712	-96.966%
2025-11-20	1.250000	1.250000	1.150000	1.160000	-3.333%	20,078	-96.940%
2025-11-19	1.290000	1.290000	1.200000	1.200000	-5.512%	12,676	-97.042%
2025-11-18	1.250000	1.355000	1.230000	1.270000	-1.550%	5,991	-97.205%
2025-11-17	1.250000	1.330000	1.250000	1.290000	-2.273%	22,241	-97.248%
2025-11-14	1.380000	1.380000	1.300000	1.320000	-2.222%	3,673	-97.311%
2025-11-13	1.419300	1.419300	1.350000	1.350000	-4.930%	13,984	-97.370%
2025-11-12	1.420000	1.430000	1.420000	1.420000	+4.412%	3,287	-97.500%
2025-11-11	1.385000	1.385000	1.340000	1.360000	+1.371%	2,054	-97.390%
2025-11-10	1.390000	1.410000	1.270000	1.341600	-2.958%	33,454	-97.354%
2025-11-07	1.420000	1.460000	1.250000	1.382500	-1.250%	83,484	-97.432%
2025-11-06	1.540000	1.540000	1.400000	1.400000	-4.116%	22,879	-97.464%
2025-11-05	1.520000	1.580000	1.450000	1.460100	+0.697%	20,306	-97.569%
2025-11-04	1.670000	1.670000	1.450000	1.450000	-13.174%	77,941	-97.552%
2025-11-03	1.690000	1.720000	1.650000	1.670000	-4.571%	26,992	-97.874%
2025-10-31	1.760000	1.850400	1.710000	1.750000	+1.744%	12,206	-97.971%
2025-10-30	1.740000	1.760000	1.720000	1.720000	-2.550%	4,697	-97.936%
2025-10-29	1.780000	1.800000	1.740000	1.765000	-0.282%	13,059	-97.989%
2025-10-28	1.770000	1.880000	1.750000	1.770000	-0.562%	16,909	-97.994%
2025-10-27	1.780000	1.840000	1.700000	1.780000	-4.813%	51,354	-98.006%
2025-10-24	1.855000	1.950000	1.790000	1.870000	+6.250%	161,754	-98.102%
2025-10-23	1.800000	1.850000	1.720000	1.760000	+2.924%	11,835	-97.983%
2025-10-22	1.750000	1.810000	1.710000	1.710000	-2.286%	5,998	-97.924%
2025-10-21	1.777600	1.830000	1.750000	1.750000	-5.405%	4,735	-97.971%
2025-10-20	1.810000	1.870000	1.800000	1.850000	+3.933%	16,754	-98.081%
2025-10-17	1.830000	1.870000	1.760000	1.780000	-4.813%	26,159	-98.006%
2025-10-16	1.940000	1.990000	1.860000	1.870000	-2.604%	31,775	-98.102%
2025-10-15	2.030000	2.030000	1.920000	1.920000	-5.882%	24,213	-98.151%
2025-10-14	1.910000	2.069900	1.910000	2.040000	+4.082%	30,937	-98.260%
2025-10-13	2.020000	2.020000	1.910000	1.960000	-2.000%	14,440	-98.189%
2025-10-10	1.960000	2.029900	1.910000	2.000000	+2.041%	29,880	-98.225%
2025-10-09	1.930000	1.961500	1.910000	1.960000	-0.300%	16,629	-98.189%
2025-10-08	1.980000	1.980000	1.900000	1.965900	+0.815%	20,812	-98.194%
2025-10-07	1.930000	1.980000	1.930000	1.950000	-1.381%	17,149	-98.179%
2025-10-06	2.020000	2.061400	1.880000	1.977300	-1.627%	41,900	-98.205%
2025-10-03	1.995000	2.072900	1.981000	2.010000	-0.495%	6,007	-98.234%
2025-10-02	1.970000	2.020000	1.920000	2.020000	+2.020%	42,795	-98.243%
2025-10-01	1.980000	1.980000	1.910000	1.980000	0.000%	32,892	-98.207%
2025-09-30	2.080000	2.085000	1.980000	1.980000	-4.149%	24,906	-98.207%
2025-09-29	2.010000	2.120000	2.010000	2.065700	+2.262%	3,093	-98.281%
2025-09-26	2.190000	2.190000	2.020000	2.020000	-4.627%	40,146	-98.243%
2025-09-25	2.130000	2.235000	2.100000	2.118000	-1.944%	12,814	-98.324%
2025-09-24	2.020000	2.160000	2.020000	2.160000	+6.404%	35,494	-98.356%
2025-09-23	1.930000	2.080000	1.930000	2.030000	+3.571%	10,369	-98.251%
2025-09-22	2.050000	2.050000	1.950000	1.960000	-2.488%	14,820	-98.189%
2025-09-19	2.010000	2.075000	1.930000	2.010000	-1.471%	18,758	-98.234%
2025-09-18	2.040000	2.050000	1.910000	2.040000	-0.215%	21,834	-98.260%
2025-09-17	2.080000	2.086678	1.910000	2.044400	-3.566%	64,898	-98.264%
2025-09-16	2.150000	2.150000	2.030000	2.120000	-1.395%	26,550	-98.325%
2025-09-15	2.150000	2.239900	2.085000	2.150000	-2.715%	20,274	-98.349%
2025-09-12	2.190000	2.230000	2.150000	2.210000	+0.683%	19,486	-98.394%
2025-09-11	2.100000	2.200000	1.960000	2.195000	+4.028%	54,135	-98.383%
2025-09-10	2.000000	2.170000	1.870000	2.110000	+8.763%	99,878	-98.318%
2025-09-09	1.930000	2.030000	1.900000	1.940000	-2.513%	29,024	-98.170%
2025-09-08	1.960000	2.080000	1.900000	1.990000	+0.505%	21,838	-98.216%
2025-09-05	1.960000	2.130000	1.920000	1.980000	+1.020%	14,453	-98.207%
2025-09-04	1.898800	2.100000	1.898800	1.960000	0.000%	38,957	-98.189%
2025-09-03	2.030000	2.060000	1.910000	1.960000	-3.922%	42,368	-98.189%
2025-09-02	2.140000	2.140000	1.860300	2.040000	-3.318%	107,916	-98.260%
2025-08-29	2.210000	2.310000	2.110000	2.110000	-7.456%	30,322	-98.318%
2025-08-28	2.250100	2.329900	2.150000	2.280000	+0.885%	49,965	-98.443%
2025-08-27	2.270000	2.435000	2.258700	2.260000	-1.739%	25,940	-98.429%
2025-08-26	2.220000	2.340000	2.220000	2.300000	+1.322%	50,353	-98.457%
2025-08-25	2.870000	2.919900	2.040000	2.270000	-12.692%	476,444	-98.436%
2025-08-22	2.550000	2.819900	2.495000	2.600000	+0.775%	56,103	-98.635%
2025-08-21	2.610000	2.750000	2.530000	2.580000	+2.381%	33,436	-98.624%
2025-08-20	2.520000	2.701900	2.500000	2.520000	-4.183%	22,683	-98.591%
2025-08-19	2.660000	2.730000	2.554700	2.630000	-4.015%	37,011	-98.650%
2025-08-18	2.640000	3.150000	2.639800	2.740000	+4.580%	200,747	-98.704%
2025-08-15	2.608100	2.730000	2.510000	2.620000	-2.602%	23,907	-98.645%
2025-08-14	2.650000	2.790000	2.500000	2.690000	-4.947%	44,326	-98.680%
2025-08-13	2.480000	2.850000	2.480000	2.830000	+11.858%	137,230	-98.746%
2025-08-12	2.530000	2.550000	2.400000	2.530000	+1.200%	60,748	-98.597%
2025-08-11	2.500000	2.690000	2.470000	2.500000	-3.101%	70,777	-98.580%
2025-08-08	2.675000	2.849300	2.560000	2.580000	+0.781%	120,211	-98.624%
2025-08-07	2.902600	2.902600	2.500000	2.560000	-8.897%	59,919	-98.613%
2025-08-06	2.870000	3.200000	2.690000	2.810000	-6.333%	215,808	-98.737%
2025-08-05	3.410000	3.450000	2.950000	3.000000	-4.459%	281,645	-98.817%
2025-08-04	3.180000	3.620000	2.870000	3.140000	+11.744%	433,629	-98.869%
2025-08-01	4.310000	4.350000	2.680000	2.810000	-37.556%	1,162,423	-98.737%
2025-07-31	2.670000	4.500000	2.380000	4.500000	+65.441%	3,319,217	-99.211%
2025-07-30	2.670000	3.440000	2.270100	2.720000	+20.354%	6,673,622	-98.695%
2025-07-29	2.950000	7.160000	1.850000	2.260000	-23.455%	39,901,086	-98.429%
2025-07-28	2.660000	3.080000	2.660000	2.952500	+11.415%	52,296	-98.798%
2025-07-25	2.460000	2.650000	2.460000	2.650000	+4.331%	43,146	-98.660%
2025-07-24	2.420000	2.540000	2.259900	2.540000	+4.527%	40,435	-98.602%
2025-07-23	2.580000	2.670000	2.420000	2.430000	-5.814%	62,306	-98.539%
2025-07-22	2.515000	2.580000	2.500000	2.580000	0.000%	2,517	-98.624%
2025-07-21	2.530000	2.580000	2.470000	2.580000	+3.614%	3,233	-98.624%
2025-07-18	2.525000	2.580000	2.490000	2.490000	+0.810%	3,085	-98.574%
2025-07-17	2.460000	2.570000	2.460000	2.470000	-1.984%	2,618	-98.563%
2025-07-16	2.460000	2.520000	2.460000	2.520000	-0.787%	1,257	-98.591%
2025-07-15	2.476500	2.600800	2.460000	2.540000	-1.167%	10,832	-98.602%
2025-07-14	2.680000	2.680000	2.490000	2.570000	+0.784%	14,083	-98.619%
2025-07-11	2.540000	2.577400	2.210000	2.550000	-3.409%	6,493	-98.608%
2025-07-10	2.480000	2.720000	2.470000	2.640000	+10.000%	24,974	-98.655%
2025-07-09	2.400000	2.480000	2.280000	2.400000	+3.448%	1,787	-98.521%
2025-07-08	2.250000	2.500000	2.250000	2.320000	-5.306%	44,896	-98.470%
2025-07-07	2.452200	2.570000	2.440000	2.450000	+0.410%	7,992	-98.551%
2025-07-03	2.590000	2.610000	2.430000	2.440000	-5.980%	13,585	-98.545%
2025-07-02	2.580000	2.595200	2.376200	2.595200	-0.567%	1,356	-98.632%
2025-07-01	2.440000	2.610000	2.440000	2.610000	+3.571%	5,053	-98.640%
2025-06-30	2.600000	2.616300	2.520000	2.520000	-5.970%	4,348	-98.591%
2025-06-27	2.700000	2.750000	2.420000	2.680000	-0.372%	22,037	-98.675%
2025-06-26	2.570000	2.730000	2.570000	2.690000	+1.128%	6,420	-98.680%
2025-06-25	2.700000	2.780000	2.650000	2.660000	0.000%	14,071	-98.665%
2025-06-24	2.600000	2.800000	2.547500	2.660000	-0.746%	26,946	-98.665%
2025-06-23	2.620000	2.790000	2.550100	2.680000	0.000%	63,265	-98.675%
2025-06-20	2.620000	2.800000	2.570000	2.680000	+4.280%	123,721	-98.675%
2025-06-18	2.170000	2.570000	2.170000	2.570000	+3.629%	206,095	-98.619%
2025-06-17	2.070000	2.516300	2.070000	2.480000	+18.660%	502,847	-98.569%
2025-06-16	2.800000	2.985000	2.000000	2.090000	-19.584%	4,759,261	-98.301%
2025-06-13	2.255000	2.680000	2.080600	2.599000	+24.952%	91,462	-98.634%
2025-06-12	2.150000	2.225000	2.080000	2.080000	0.000%	16,538	-98.293%
2025-06-11	2.040000	2.081600	2.020000	2.080000	+1.961%	6,312	-98.293%
2025-06-10	2.146500	2.146500	2.020000	2.040000	-2.857%	2,306	-98.260%
2025-06-09	2.100000	2.150000	2.040000	2.100000	-1.869%	7,353	-98.310%
2025-06-06	2.100000	2.140000	2.100000	2.140000	-0.465%	740	-98.341%
2025-06-05	2.150000	2.150000	2.140000	2.150000	-0.509%	1,402	-98.349%
2025-06-04	2.140000	2.161000	2.120000	2.161000	-2.217%	2,199	-98.357%
2025-06-03	2.350000	2.350000	2.180000	2.210000	-7.528%	19,659	-98.394%
2025-06-02	2.120000	2.520000	2.120000	2.389900	+15.176%	31,359	-98.515%
2025-05-30	2.100000	2.100000	2.075000	2.075000	-11.792%	983	-98.289%
2025-05-29	2.280000	2.352400	2.230000	2.352400	+1.835%	3,072	-98.491%
2025-05-28	2.270000	2.390000	2.260000	2.310000	+1.762%	11,065	-98.463%
2025-05-27	2.230000	2.281800	2.220000	2.270000	-2.159%	4,814	-98.436%
2025-05-23	2.340000	2.480000	2.205000	2.320100	-3.329%	42,342	-98.470%
2025-05-22	1.990000	2.590000	1.960000	2.400000	+25.654%	122,717	-98.521%
2025-05-21	1.900000	1.910000	1.900000	1.910000	-4.600%	1,529	-98.141%
2025-05-20	2.163800	2.163800	2.000000	2.002100	-3.745%	11,414	-98.227%
2025-05-19	2.000000	2.140000	1.920100	2.080000	+1.463%	20,336	-98.293%
2025-05-16	1.830000	2.098200	1.780000	2.050000	+15.169%	37,933	-98.268%
2025-05-15	1.764200	1.780000	1.710100	1.780000	0.000%	8,613	-98.006%
2025-05-14	1.790000	1.830000	1.780000	1.780000	-6.316%	4,362	-98.006%
2025-05-13	1.700000	1.930000	1.700000	1.900000	+0.529%	20,690	-98.132%
2025-05-12	1.780000	1.890000	1.704900	1.890000	+6.180%	6,457	-98.122%
2025-05-09	1.780000	1.790000	1.780000	1.780000	0.000%	4,704	-98.006%
2025-05-08	1.730000	1.799800	1.730000	1.780000	+7.872%	12,262	-98.006%
2025-05-07	1.760000	1.835000	1.400000	1.650100	-5.709%	42,831	-97.849%
2025-05-06	1.730000	1.907800	1.730000	1.750000	-7.407%	6,036	-97.971%
2025-05-05	1.760100	1.890000	1.610000	1.890000	+7.386%	22,635	-98.122%
2025-05-02	1.840000	1.840000	1.760000	1.760000	-6.383%	1,648	-97.983%
2025-05-01	1.930200	1.930200	1.750200	1.880000	-2.601%	10,530	-98.112%
2025-04-30	1.862500	1.950000	1.862500	1.930200	-3.005%	2,494	-98.161%
2025-04-29	1.970000	1.999900	1.890000	1.990000	+3.023%	7,958	-98.216%
2025-04-28	1.670000	1.989900	1.630000	1.931600	+18.503%	27,276	-98.162%
2025-04-25	1.650000	1.680000	1.594600	1.630000	-1.931%	12,009	-97.822%
2025-04-24	1.650000	1.662100	1.580000	1.662100	+3.236%	1,747	-97.864%
2025-04-23	1.576200	1.615100	1.576200	1.610000	+3.871%	1,381	-97.795%
2025-04-22	1.600000	1.600000	1.447000	1.550000	+2.649%	6,003	-97.710%
2025-04-21	1.546300	1.568500	1.500500	1.510000	+4.195%	28,970	-97.649%
2025-04-17	1.470000	1.500000	1.440000	1.449200	-3.387%	7,393	-97.550%
2025-04-16	1.610000	1.625000	1.411200	1.500000	-9.091%	6,157	-97.633%
2025-04-15	1.650000	1.693100	1.640000	1.650000	+1.852%	2,407	-97.848%
2025-04-14	1.620000	1.750000	1.600000	1.620000	-6.358%	9,223	-97.809%
2025-04-11	1.710000	1.810000	1.630000	1.730000	+1.765%	29,683	-97.948%
2025-04-10	1.970000	1.970000	1.510000	1.700000	-12.145%	81,465	-97.912%
2025-04-09	1.900000	1.935000	1.870000	1.935000	-1.276%	4,140	-98.165%
2025-04-08	1.960000	1.960000	1.875300	1.960000	+1.639%	1,295	-98.189%
2025-04-07	1.800000	1.978700	1.800000	1.928400	+3.549%	6,383	-98.159%
2025-04-04	1.875000	1.968500	1.850000	1.862300	-1.382%	8,411	-98.094%
2025-04-03	1.740000	1.899900	1.720000	1.888400	+3.191%	12,733	-98.120%
2025-04-02	1.580000	1.910000	1.580000	1.830000	+10.241%	29,635	-98.060%
2025-04-01	1.602700	1.700000	1.570000	1.660000	+7.443%	4,237	-97.861%
2025-03-31	1.650000	1.650000	1.545000	1.545000	-3.135%	1,673	-97.702%
2025-03-28	1.669300	1.669300	1.540600	1.595000	+2.903%	5,135	-97.774%
2025-03-27	1.580000	1.640000	1.440000	1.550000	+1.974%	19,996	-97.710%
2025-03-26	1.530000	1.530000	1.482200	1.520000	-0.654%	1,014	-97.664%
2025-03-25	1.682200	1.690000	1.400000	1.530000	-0.649%	8,158	-97.680%
2025-03-24	1.680000	1.714500	1.540000	1.540000	-7.229%	3,942	-97.695%
2025-03-21	1.650000	1.740000	1.631100	1.660000	+1.220%	7,331	-97.861%
2025-03-20	1.600000	1.731700	1.590000	1.640000	+2.500%	9,533	-97.835%
2025-03-19	1.620000	1.677500	1.520000	1.600000	+0.629%	9,790	-97.781%
2025-03-18	1.630000	1.672000	1.560000	1.590000	-1.852%	7,056	-97.767%
2025-03-17	1.514200	1.620000	1.500000	1.620000	+7.706%	21,242	-97.809%
2025-03-14	1.515000	1.520000	1.480000	1.504100	+0.407%	2,682	-97.640%
2025-03-13	1.500000	1.510000	1.480000	1.498000	-1.122%	11,709	-97.630%
2025-03-12	1.540000	1.540000	1.509400	1.515000	-0.329%	2,998	-97.657%
2025-03-11	1.565000	1.565000	1.520000	1.520000	+0.476%	2,408	-97.664%
2025-03-10	1.630000	1.630000	1.490000	1.512800	-6.037%	18,926	-97.653%
2025-03-07	1.680000	1.680000	1.580000	1.610000	-5.294%	5,511	-97.795%
2025-03-06	1.704200	1.730100	1.700000	1.700000	-2.857%	6,693	-97.912%
2025-03-05	1.851300	1.851300	1.720000	1.750000	-2.235%	3,581	-97.971%
2025-03-04	1.810000	2.080000	1.750000	1.790000	-3.243%	6,754	-98.017%
2025-03-03	1.920000	1.980100	1.770100	1.850000	-3.646%	32,289	-98.081%
2025-02-28	1.915000	1.940000	1.912300	1.920000	-1.840%	3,676	-98.151%
2025-02-27	1.920000	1.970000	1.880000	1.956000	+0.308%	4,410	-98.185%
2025-02-26	2.000000	2.000000	1.900000	1.950000	+2.094%	4,980	-98.179%
2025-02-25	2.040000	2.040000	1.870000	1.910000	-6.373%	12,801	-98.141%
2025-02-24	2.156100	2.156100	2.040000	2.040000	-3.157%	5,636	-98.260%
2025-02-21	2.040000	2.190000	2.030000	2.106500	+1.274%	12,942	-98.315%
2025-02-20	2.105000	2.170000	2.080000	2.080000	-3.220%	2,315	-98.293%
2025-02-19	2.106500	2.149200	2.106500	2.149200	+3.337%	822	-98.348%
2025-02-18	2.030000	2.079800	2.030000	2.079800	-0.297%	1,468	-98.293%

.dark-mode .CMRZ7J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CMRZ7J{ color: #333333; background-color: white; border: 2px solid #333333; }RCONRecon Technology, Ltd. Class Astock NASDAQ

RCON
Recon Technology, Ltd. Class A
stock NASDAQ