2m 2m 2m 2m 2m 2m 2m
Recon-A (RCON)
NASDAQ
$2.90-$0.19 (-6.01%)
Price as of Aug 24, 2026 10:17 AM EDT- $71.0MMarket Cap
- -99.41%1-Year Change
- Oil & Gas Equipment & ServicesIndustry
Recon-A (RCON)
$2.90-$0.19 (-6.01%)
- 1 Month-96.41%Low Price$4.48High Price$3.67
- 3 Months-97.48%Low Price$4.48High Price$3.67
- 1 Year-99.41%Low Price$4.48High Price$3.67
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 3.25 | 3.41 | 3.08 | 3.08 | -14.92% | 231,568 |
08/20/2026 | 4.04 | 4.15 | 2.46 | 3.62 | -1.36% | 1,081,069 |
08/19/2026 | 3.95 | 4.38 | 3.38 | 3.67 | +9.88% | 2,135,847 |
08/18/2026 | 4.25 | 6.42 | 3.02 | 3.34 | -25.45% | 4,650,270 |
08/18/2026 |
1:200 Split | |||||
08/17/2026 | 4.48 | 4.78 | 4.08 | 4.48 | -12.50% | 81,071,140 |
08/14/2026 | 5.04 | 5.38 | 4.80 | 5.12 | -7.25% | 60,201,624 |
08/13/2026 | 5.20 | 5.90 | 4.84 | 5.52 | +6.15% | 124,204,164 |
08/12/2026 | 5.84 | 5.94 | 4.50 | 5.20 | -16.13% | 145,111,517 |
08/11/2026 | 6.26 | 6.94 | 6.00 | 6.20 | -12.68% | 87,964,963 |
08/10/2026 | 6.50 | 7.30 | 6.20 | 7.10 | 0.00% | 137,716,541 |
08/07/2026 | 7.86 | 7.88 | 6.90 | 7.10 | -15.27% | 121,259,224 |
08/06/2026 | 9.76 | 9.96 | 8.00 | 8.38 | -34.12% | 81,601,970 |
08/05/2026 | 78.60 | 87.26 | 12.04 | 12.72 | -84.53% | 111,845,245 |
08/04/2026 | 83.94 | 110.88 | 76.02 | 82.20 | -2.07% | 3,511,171 |
08/03/2026 | 89.60 | 92.40 | 78.00 | 83.94 | -4.24% | 1,484,639 |
07/31/2026 | 78.08 | 88.00 | 55.34 | 87.66 | +21.78% | 476,762 |
07/30/2026 | 71.56 | 71.98 | 60.76 | 71.98 | +1.29% | 116,689 |
07/29/2026 | 88.02 | 91.16 | 69.90 | 71.06 | -18.68% | 264,067 |
07/28/2026 | 96.00 | 96.00 | 86.00 | 87.38 | -8.79% | 111,187 |
07/27/2026 | 85.70 | 98.90 | 80.02 | 95.80 | +1.72% | 641,979 |
07/24/2026 | 81.86 | 95.26 | 80.00 | 94.18 | +11.59% | 1,660,260 |
07/23/2026 | 80.98 | 89.60 | 78.00 | 84.40 | -1.95% | 317,363 |
07/22/2026 | 74.84 | 90.00 | 73.00 | 86.08 | +0.26% | 682,666 |
07/21/2026 | 69.08 | 85.86 | 64.44 | 85.86 | +9.94% | 28,165,317 |
07/20/2026 | 82.24 | 85.66 | 78.10 | 78.10 | 0.00% | 20,526,640 |
07/17/2026 | 78.10 | 83.05 | 78.10 | 78.10 | 0.00% | 3,219 |
07/16/2026 | 89.94 | 89.94 | 78.08 | 78.10 | -6.31% | 23,180 |
07/15/2026 | 88.00 | 91.74 | 78.00 | 83.36 | -5.27% | 33,325 |
07/14/2026 | 91.20 | 91.74 | 85.10 | 88.00 | -4.10% | 15,673 |
07/13/2026 | 91.78 | 91.78 | 84.00 | 91.76 | +8.08% | 9,324 |
07/10/2026 | 81.20 | 92.80 | 81.20 | 84.90 | +3.28% | 25,905 |
07/09/2026 | 80.10 | 82.20 | 78.26 | 82.20 | 0.00% | 6,441 |
07/08/2026 | 81.02 | 88.83 | 79.84 | 82.20 | +2.72% | 36,534 |
07/07/2026 | 86.80 | 88.40 | 80.02 | 80.02 | -5.01% | 27,526 |
07/06/2026 | 87.00 | 90.00 | 83.46 | 84.24 | +0.29% | 18,450 |
07/02/2026 | 86.20 | 89.78 | 82.42 | 84.00 | -4.22% | 321,774 |
07/01/2026 | 85.98 | 92.34 | 85.60 | 87.70 | +9.63% | 40,753 |
06/30/2026 | 86.22 | 86.22 | 76.00 | 80.00 | -0.27% | 52,327 |
06/29/2026 | 84.66 | 86.22 | 79.56 | 80.22 | -2.76% | 16,895 |
06/26/2026 | 84.19 | 86.78 | 78.00 | 82.50 | +5.77% | 34,739 |
06/25/2026 | 87.79 | 87.79 | 78.00 | 78.00 | +0.52% | 32,379 |
06/24/2026 | 88.38 | 120.00 | 76.08 | 77.60 | -9.77% | 252,652 |
06/23/2026 | 101.80 | 102.60 | 86.00 | 86.00 | -16.02% | 100,931 |
06/22/2026 | 106.00 | 126.44 | 100.32 | 102.40 | -2.85% | 37,523 |
06/18/2026 | 104.00 | 112.00 | 100.32 | 105.40 | +5.17% | 40,022 |
06/17/2026 | 100.00 | 105.50 | 100.00 | 100.22 | +0.22% | 23,738 |
06/16/2026 | 108.00 | 108.97 | 98.00 | 100.00 | -7.99% | 45,330 |
06/15/2026 | 107.34 | 114.00 | 105.24 | 108.68 | +0.39% | 27,167 |
06/12/2026 | 116.00 | 120.00 | 108.26 | 108.26 | -7.33% | 33,776 |
06/11/2026 | 112.20 | 129.34 | 110.00 | 116.82 | +0.71% | 217,291 |
06/10/2026 | 114.68 | 160.00 | 111.82 | 116.00 | +2.65% | 741,717 |
06/09/2026 | 119.60 | 130.00 | 112.24 | 113.00 | -2.59% | 24,979 |
06/08/2026 | 110.00 | 123.98 | 110.00 | 116.00 | +3.55% | 305,628 |
06/05/2026 | 130.00 | 134.80 | 110.02 | 112.02 | -13.83% | 21,094 |
06/04/2026 | 132.00 | 142.00 | 127.08 | 130.00 | -1.52% | 31,400 |
06/03/2026 | 126.54 | 138.00 | 126.54 | 132.00 | +4.76% | 17,197 |
06/02/2026 | 139.76 | 144.64 | 126.00 | 126.00 | -1.02% | 11,675 |
06/01/2026 | 126.00 | 140.90 | 125.46 | 127.30 | +7.39% | 45,043 |
05/29/2026 | 112.06 | 125.24 | 112.06 | 118.54 | +0.29% | 19,853 |
05/28/2026 | 119.88 | 124.00 | 112.04 | 118.20 | +1.72% | 26,769 |
05/27/2026 | 120.01 | 120.01 | 116.02 | 116.20 | -3.17% | 4,233 |
05/26/2026 | 120.00 | 123.32 | 119.20 | 120.00 | 0.00% | 14,409 |
05/22/2026 | 118.50 | 129.72 | 112.02 | 120.00 | -1.83% | 110,220 |
05/21/2026 | 122.22 | 152.00 | 120.24 | 122.24 | -0.71% | 8,289 |
05/20/2026 | 126.00 | 130.22 | 120.20 | 123.12 | -2.16% | 17,577 |
05/19/2026 | 124.20 | 134.43 | 120.20 | 125.84 | -4.67% | 10,624 |
05/18/2026 | 137.60 | 147.16 | 130.00 | 132.00 | +3.13% | 13,555 |
05/15/2026 | 122.34 | 164.00 | 122.34 | 128.00 | +3.18% | 36,748 |
05/14/2026 | 138.00 | 143.27 | 120.48 | 124.06 | -10.10% | 94,167 |
05/13/2026 | 150.00 | 150.00 | 132.00 | 138.00 | -8.00% | 76,266 |
05/12/2026 | 163.00 | 165.46 | 146.00 | 150.00 | -5.11% | 29,146 |
05/11/2026 | 175.00 | 175.00 | 153.32 | 158.08 | -4.78% | 16,698 |
05/08/2026 | 163.32 | 172.00 | 163.32 | 166.02 | -1.18% | 41,007 |
05/07/2026 | 171.90 | 172.10 | 164.44 | 168.00 | -0.32% | 2,787 |
05/06/2026 | 179.66 | 186.00 | 168.54 | 168.54 | -5.31% | 7,244 |
05/05/2026 | 187.80 | 187.80 | 176.00 | 178.00 | -1.82% | 5,576 |
05/04/2026 | 186.00 | 193.44 | 181.30 | 181.30 | +0.72% | 1,770 |
05/01/2026 | 198.00 | 198.00 | 180.00 | 180.00 | -3.23% | 2,123 |
04/30/2026 | 200.00 | 200.00 | 180.60 | 186.00 | -6.88% | 12,317 |
04/29/2026 | 194.00 | 199.74 | 186.24 | 199.74 | -1.12% | 24,292 |
04/28/2026 | 194.00 | 202.00 | 194.00 | 202.00 | +3.06% | 4,131 |
04/27/2026 | 196.00 | 199.82 | 194.00 | 196.00 | -1.95% | 5,185 |
04/24/2026 | 197.92 | 199.92 | 194.00 | 199.90 | +0.96% | 5,606 |
04/23/2026 | 190.00 | 198.00 | 190.00 | 198.00 | +4.21% | 15,107 |
04/22/2026 | 189.02 | 198.00 | 189.00 | 190.00 | +0.51% | 3,162 |
04/21/2026 | 200.00 | 200.00 | 173.32 | 189.03 | -0.68% | 4,584 |
04/20/2026 | 188.90 | 197.76 | 182.66 | 190.33 | +4.69% | 24,252 |
04/17/2026 | 169.94 | 184.10 | 164.06 | 181.80 | +2.39% | 45,022 |
04/16/2026 | 171.00 | 182.70 | 171.00 | 177.56 | +3.82% | 37,859 |
04/15/2026 | 197.76 | 197.76 | 168.02 | 171.02 | -2.88% | 8,018 |
04/14/2026 | 168.08 | 176.80 | 168.08 | 176.10 | +0.86% | 27,293 |
04/13/2026 | 172.22 | 178.60 | 171.82 | 174.60 | +1.62% | 6,723 |
04/10/2026 | 187.62 | 188.00 | 168.02 | 171.82 | +3.49% | 8,506 |
04/09/2026 | 170.00 | 178.00 | 158.10 | 166.02 | -6.80% | 15,592 |
04/08/2026 | 184.00 | 186.00 | 170.00 | 178.14 | -4.25% | 42,173 |
04/07/2026 | 197.96 | 197.96 | 184.12 | 186.04 | -4.59% | 21,498 |
04/06/2026 | 184.94 | 208.00 | 178.64 | 195.00 | +2.03% | 233,470 |
04/02/2026 | 170.00 | 212.00 | 162.80 | 191.12 | +21.81% | 1,753,697 |
04/01/2026 | 156.20 | 180.00 | 152.06 | 156.90 | +4.46% | 14,175 |