MARKET IS CLOSED
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%
RETO — ReTo Eco-Solutions, Inc. Class A Shares
NasdaqReTo Eco-Solutions, Inc. Class A Shares
$1.57
-0.09(-5.42%)
- O
- 1.61
- H
- 1.74
- L
- 1.56
- V
- 995.4K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.57
Period Return-97.84%
Period High$115.40
Period Low$0.15
Avg Daily Volume3.60M
Total Trading Days365
RETO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.61 | $1.74 | $1.56 | $1.57 | $-0.09 | -5.42% | 995,404 | $1.62 | $1.56 $1.74 |
| Oct 6, 2026 | $1.69 | $1.75 | $1.55 | $1.66 | $-0.29 | -14.87% | 1,857,230 | $1.68 | $1.55 $1.75 |
| Oct 5, 2026 | $2.05 | $2.40 | $1.68 | $1.95 | +$0.40 | +25.81% | 18,777,187 | $2.08 | $1.68 $2.40 |
| Oct 2, 2026 | $1.94 | $2.00 | $1.46 | $1.55 | $-0.32 | -16.93% | 6,215,425 | $1.93 | $1.46 $2.00 |
| Oct 1, 2026 | $1.94 | $1.95 | $1.80 | $1.87 | $-0.43 | -18.73% | 1,871,374 | $1.89 | $1.80 $1.95 |
| Sep 30, 2026 | $2.21 | $2.74 | $2.10 | $2.30 | +$0.48 | +26.15% | 20,730,937 | $2.38 | $2.10 $2.74 |
| Sep 29, 2026 | $2.60 | $2.67 | $1.70 | $1.82 | $-1.02 | -35.92% | 3,716,525 | $2.04 | $1.70 $2.67 |
| Sep 28, 2026 | $3.09 | $3.09 | $2.80 | $2.84 | +$2.69 | +1761.07% | 1,411,196 | $2.98 | $2.80 $3.09 |
| Sep 25, 2026 | $0.16 | $0.17 | $0.15 | $0.15 | $-0.01 | -8.07% | 36,528,072 | $0.16 | $0.15 $0.17 |
| Sep 24, 2026 | $0.17 | $0.22 | $0.16 | $0.17 | +$0.01 | +4.67% | 164,287,561 | $0.18 | $0.16 $0.22 |
| Sep 23, 2026 | $0.17 | $0.17 | $0.15 | $0.16 | $-0.02 | -9.89% | 38,336,629 | $0.16 | $0.15 $0.17 |
| Sep 22, 2026 | $0.18 | $0.18 | $0.17 | $0.18 | $-0.01 | -6.88% | 33,268,366 | $0.17 | $0.17 $0.18 |
| Sep 21, 2026 | $0.17 | $0.21 | $0.17 | $0.19 | +$0.00 | +1.56% | 80,439,397 | $0.19 | $0.17 $0.21 |
| Sep 18, 2026 | $0.20 | $0.20 | $0.15 | $0.19 | $-0.02 | -10.96% | 159,000,981 | $0.19 | $0.15 $0.20 |
| Sep 17, 2026 | $0.60 | $0.61 | $0.19 | $0.21 | $-1.63 | -88.64% | 336,581,406 | $0.51 | $0.19 $0.61 |
| Sep 16, 2026 | $4.52 | $20.85 | $1.58 | $1.84 | $-0.96 | -34.29% | 149,539,330 | $7.69 | $1.58 $20.85 |
| Sep 15, 2026 | $0.35 | $4.46 | $0.35 | $2.80 | +$2.44 | +676.27% | 206,742,171 | $1.73 | $0.35 $4.46 |
| Sep 14, 2026 | $0.39 | $0.39 | $0.36 | $0.36 | $-0.03 | -7.04% | 241,222 | $0.38 | $0.36 $0.39 |
| Sep 11, 2026 | $0.42 | $0.47 | $0.36 | $0.39 | $-0.02 | -5.69% | 340,848 | $0.41 | $0.36 $0.47 |
| Sep 10, 2026 | $0.42 | $0.48 | $0.41 | $0.41 | $-0.01 | -2.47% | 334,241 | $0.43 | $0.41 $0.48 |
| Sep 9, 2026 | $0.55 | $0.55 | $0.38 | $0.42 | $-0.11 | -21.35% | 991,096 | $0.44 | $0.38 $0.55 |
| Sep 8, 2026 | $1.06 | $1.09 | $0.46 | $0.54 | $-0.52 | -49.41% | 1,821,490 | $0.66 | $0.46 $1.09 |
| Sep 4, 2026 | $1.06 | $1.09 | $1.03 | $1.06 | +$0.00 | +0.00% | 36,222 | $1.08 | $1.03 $1.09 |
| Sep 3, 2026 | $1.25 | $1.25 | $0.99 | $1.06 | $-0.18 | -14.52% | 333,465 | $1.13 | $0.99 $1.25 |
| Sep 2, 2026 | $1.24 | $1.31 | $1.20 | $1.24 | $-0.02 | -1.59% | 33,661 | $1.26 | $1.20 $1.31 |
| Sep 1, 2026 | $1.36 | $1.41 | $1.13 | $1.26 | $-0.08 | -5.97% | 153,181 | $1.30 | $1.13 $1.41 |
| Aug 31, 2026 | $1.30 | $1.55 | $1.30 | $1.34 | +$0.05 | +3.88% | 191,653 | $1.42 | $1.30 $1.55 |
| Aug 28, 2026 | $1.43 | $1.45 | $1.28 | $1.29 | $-0.11 | -7.86% | 103,053 | $1.36 | $1.28 $1.45 |
| Aug 27, 2026 | $1.42 | $1.47 | $1.35 | $1.40 | $-0.02 | -1.06% | 73,814 | $1.40 | $1.35 $1.47 |
| Aug 26, 2026 | $1.60 | $1.65 | $1.35 | $1.42 | $-0.21 | -12.65% | 202,035 | $1.47 | $1.35 $1.65 |