MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RCON — Recon Technology, Ltd. Class A Ordinary Shares
NasdaqRecon Technology, Ltd. Class A Ordinary Shares
$1.20
-0.01(-0.83%)
- O
- 1.20
- H
- 1.24
- L
- 1.18
- V
- 71.17K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.20
Period Return-26.38%
Period High$7.16
Period Low$0.02
Avg Daily Volume2.62M
Total Trading Days365
RCON — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.20 | $1.24 | $1.18 | $1.20 | $-0.01 | -0.83% | 71,170 | $1.20 | $1.18 $1.24 |
| Oct 6, 2026 | $1.26 | $1.26 | $1.21 | $1.21 | $-0.04 | -3.20% | 45,542 | $1.24 | $1.21 $1.26 |
| Oct 5, 2026 | $1.27 | $1.30 | $1.23 | $1.25 | +$0.00 | +0.00% | 110,340 | $1.26 | $1.23 $1.30 |
| Oct 2, 2026 | $1.28 | $1.32 | $1.24 | $1.25 | $-0.05 | -3.85% | 94,740 | $1.27 | $1.24 $1.32 |
| Oct 1, 2026 | $1.26 | $1.32 | $1.24 | $1.30 | +$0.01 | +0.78% | 92,528 | $1.28 | $1.24 $1.32 |
| Sep 30, 2026 | $1.22 | $1.31 | $1.22 | $1.29 | +$0.06 | +4.88% | 224,738 | $1.30 | $1.22 $1.31 |
| Sep 29, 2026 | $1.32 | $1.34 | $1.20 | $1.23 | $-0.11 | -8.21% | 313,474 | $1.25 | $1.20 $1.34 |
| Sep 28, 2026 | $1.40 | $1.41 | $1.34 | $1.34 | $-0.06 | -4.29% | 148,194 | $1.36 | $1.34 $1.41 |
| Sep 25, 2026 | $1.37 | $1.44 | $1.36 | $1.40 | +$0.03 | +2.19% | 222,033 | $1.40 | $1.36 $1.44 |
| Sep 24, 2026 | $1.37 | $1.42 | $1.30 | $1.37 | +$0.00 | +0.00% | 280,969 | $1.36 | $1.30 $1.42 |
| Sep 23, 2026 | $1.41 | $1.43 | $1.25 | $1.37 | +$0.04 | +3.01% | 670,997 | $1.40 | $1.25 $1.43 |
| Sep 22, 2026 | $1.24 | $1.35 | $1.23 | $1.33 | +$0.07 | +5.56% | 330,595 | $1.31 | $1.23 $1.35 |
| Sep 21, 2026 | $1.24 | $1.29 | $1.22 | $1.26 | $-0.04 | -3.08% | 184,602 | $1.26 | $1.22 $1.29 |
| Sep 18, 2026 | $1.33 | $1.34 | $1.25 | $1.30 | +$0.01 | +0.78% | 650,469 | $1.32 | $1.25 $1.34 |
| Sep 17, 2026 | $1.26 | $1.33 | $1.23 | $1.29 | +$0.06 | +4.88% | 214,523 | $1.27 | $1.23 $1.33 |
| Sep 16, 2026 | $1.25 | $1.35 | $1.20 | $1.23 | $-0.02 | -1.60% | 315,720 | $1.28 | $1.20 $1.35 |
| Sep 15, 2026 | $1.23 | $1.30 | $1.20 | $1.25 | +$0.04 | +3.31% | 188,649 | $1.25 | $1.20 $1.30 |
| Sep 14, 2026 | $1.30 | $1.30 | $1.21 | $1.21 | $-0.08 | -6.20% | 155,205 | $1.27 | $1.21 $1.30 |
| Sep 11, 2026 | $1.29 | $1.35 | $1.27 | $1.29 | +$0.00 | +0.00% | 117,561 | $1.31 | $1.27 $1.35 |
| Sep 10, 2026 | $1.34 | $1.38 | $1.25 | $1.29 | $-0.04 | -3.01% | 239,599 | $1.32 | $1.25 $1.38 |
| Sep 9, 2026 | $1.42 | $1.50 | $1.32 | $1.33 | $-0.09 | -6.34% | 171,204 | $1.40 | $1.32 $1.50 |
| Sep 8, 2026 | $1.43 | $1.45 | $1.38 | $1.42 | $-0.01 | -0.70% | 127,203 | $1.42 | $1.38 $1.45 |
| Sep 4, 2026 | $1.47 | $1.50 | $1.36 | $1.43 | $-0.06 | -4.03% | 134,571 | $1.43 | $1.36 $1.50 |
| Sep 3, 2026 | $1.54 | $1.59 | $1.45 | $1.49 | $-0.05 | -3.25% | 133,934 | $1.51 | $1.45 $1.59 |
| Sep 2, 2026 | $1.48 | $1.56 | $1.43 | $1.54 | +$0.06 | +4.05% | 198,664 | $1.50 | $1.43 $1.56 |
| Sep 1, 2026 | $1.49 | $1.55 | $1.40 | $1.48 | $-0.06 | -3.90% | 276,296 | $1.47 | $1.40 $1.55 |
| Aug 31, 2026 | $1.61 | $1.63 | $1.51 | $1.54 | $-0.06 | -3.75% | 323,672 | $1.57 | $1.51 $1.63 |
| Aug 28, 2026 | $1.78 | $1.81 | $1.54 | $1.60 | $-0.15 | -8.57% | 499,025 | $1.69 | $1.54 $1.81 |
| Aug 27, 2026 | $1.78 | $1.96 | $1.72 | $1.75 | $-0.06 | -3.31% | 599,143 | $1.84 | $1.72 $1.96 |
| Aug 26, 2026 | $1.75 | $1.90 | $1.71 | $1.81 | $-0.23 | -11.27% | 753,356 | $1.81 | $1.71 $1.90 |