Skip to main content
Rekor Systems, Inc. (REKR)
NASDAQ: REKR · Real-Time Price · USD
1.890
-0.040 (-2.07%)
At close: Dec 5, 2025, 4:00 PM EST
1.900
+0.010 (0.53%)
After-hours: Dec 5, 2025, 7:44 PM EST

Rekor Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.921.941.881.891.89-2.07%2,071,327
Dec 4, 20251.801.941.781.931.937.82%2,629,838
Dec 3, 20251.731.811.681.791.793.47%1,646,574
Dec 2, 20251.701.781.701.731.731.76%1,216,802
Dec 1, 20251.741.761.661.701.70-3.41%3,459,280
Nov 28, 20251.751.801.741.761.762.92%1,264,702
Nov 26, 20251.731.741.661.711.71-0.58%3,236,451
Nov 25, 20251.711.731.661.721.72-0.58%2,291,822
Nov 24, 20251.741.771.681.731.73-2,887,033
Nov 21, 20251.741.771.631.731.73-1.14%4,374,465
Nov 20, 20251.971.991.731.751.75-8.38%3,416,662
Nov 19, 20251.992.041.881.911.91-4.50%2,586,788
Nov 18, 20251.892.011.842.002.003.63%3,374,268
Nov 17, 20252.142.151.891.931.93-9.81%3,975,505
Nov 14, 20251.952.271.922.142.144.90%8,335,601
Nov 13, 20252.192.191.942.042.04-7.27%5,974,694
Nov 12, 20252.202.242.112.202.200.92%3,052,452
Nov 11, 20252.152.232.122.182.180.46%3,590,344
Nov 10, 20252.352.352.122.172.17-2.69%3,158,547
Nov 7, 20252.082.242.012.232.233.24%4,505,497
Nov 6, 20252.322.322.142.162.16-6.49%2,675,075
Nov 5, 20252.312.352.242.312.31-2,339,854
Nov 4, 20252.372.452.282.312.31-7.97%4,091,320
Nov 3, 20252.572.602.442.512.51-0.79%2,626,671
Oct 31, 20252.492.562.402.532.533.27%2,938,733
Oct 30, 20252.432.512.402.452.45-4.30%3,601,298
Oct 29, 20252.712.722.492.562.56-6.23%5,771,955
Oct 28, 20252.902.902.662.732.73-6.83%5,668,611
Oct 27, 20252.973.012.812.932.933.17%7,124,770
Oct 24, 20252.822.982.752.842.847.17%7,481,778
Oct 23, 20252.702.792.602.652.65-0.38%4,783,172
Oct 22, 20252.782.852.562.662.66-8.28%8,737,884
Oct 21, 20253.093.112.862.902.90-4.92%8,168,171
Oct 20, 20253.423.422.923.053.05-4.69%16,318,308
Oct 17, 20252.563.252.533.203.2023.08%25,180,956
Oct 16, 20252.692.992.522.602.60-0.76%13,730,443
Oct 15, 20252.682.722.362.622.623.97%11,299,552
Oct 14, 20252.392.702.182.522.5221.15%26,440,358
Oct 13, 20252.072.091.962.082.082.46%4,576,740
Oct 10, 20252.022.231.992.032.033.57%10,773,922
Oct 9, 20252.112.181.941.961.96-1.51%8,359,671
Oct 8, 20252.112.231.861.991.99-5.69%10,035,868
Oct 7, 20252.182.332.022.112.1116.57%23,840,258
Oct 6, 20251.691.831.691.811.819.70%5,546,905
Oct 3, 20251.671.761.631.651.651.85%4,377,875
Oct 2, 20251.661.671.581.621.62-2,599,704
Oct 1, 20251.571.641.571.621.623.18%2,834,975
Sep 30, 20251.651.661.531.571.57-7.10%4,672,367
Sep 29, 20251.801.811.651.691.69-3.43%2,687,190
Sep 26, 20251.751.791.691.751.75-2,003,087
Sep 25, 20251.711.761.621.751.75-2.23%4,289,569
Sep 24, 20251.841.871.761.791.79-1.65%3,429,114
Sep 23, 20251.921.981.801.821.82-3.70%5,816,032
Sep 22, 20251.801.971.751.891.895.59%7,783,064
Sep 19, 20251.711.831.641.791.799.82%10,076,534
Sep 18, 20251.481.631.451.631.6310.88%6,296,772
Sep 17, 20251.401.531.381.471.472.08%4,145,905
Sep 16, 20251.481.481.351.441.441.41%3,521,849
Sep 15, 20251.271.451.261.421.4218.33%7,462,354
Sep 12, 20251.201.221.161.201.200.84%1,605,700
Sep 11, 20251.121.201.101.191.197.21%1,538,061
Sep 10, 20251.191.221.111.111.11-8.26%2,040,167
Sep 9, 20251.101.231.071.211.2110.00%2,399,456
Sep 8, 20251.091.121.091.101.100.92%1,108,393
Sep 5, 20251.101.121.081.091.091.87%793,237
Sep 4, 20251.101.121.061.071.07-2.73%1,028,538
Sep 3, 20251.081.111.081.101.100.92%714,264
Sep 2, 20251.091.121.071.091.09-2.68%1,417,224
Aug 29, 20251.171.181.101.121.12-4.27%2,232,164
Aug 28, 20251.201.211.161.171.17-2.50%1,126,030
Aug 27, 20251.191.221.181.201.201.69%1,381,039
Aug 26, 20251.161.191.141.181.180.85%1,178,541
Aug 25, 20251.151.191.141.171.17-1,484,050
Aug 22, 20251.091.191.091.171.176.36%2,441,134
Aug 21, 20251.061.121.061.101.102.80%2,123,642
Aug 20, 20251.031.091.011.071.071.90%2,094,037
Aug 19, 20251.081.091.031.051.05-2.78%1,820,664
Aug 18, 20251.081.091.051.081.08-1,072,566
Aug 15, 20251.131.141.081.081.08-2.70%1,718,051
Aug 14, 20251.131.171.111.111.11-4.31%1,450,665
Aug 13, 20251.131.211.121.161.164.50%3,343,252
Aug 12, 20251.101.141.081.111.111.83%4,130,273
Aug 11, 20251.101.111.061.091.09-0.91%2,026,892
Aug 8, 20251.091.121.081.101.103.77%1,521,558
Aug 7, 20251.081.111.041.061.06-1.85%1,731,365
Aug 6, 20251.091.111.071.081.08-1.82%1,144,892
Aug 5, 20251.121.151.101.101.10-0.90%1,915,638
Aug 4, 20251.121.161.101.111.110.91%2,309,915
Aug 1, 20251.101.131.071.101.10-2.65%2,007,662
Jul 31, 20251.121.181.101.131.132.73%1,269,924
Jul 30, 20251.131.161.091.101.10-2.65%2,441,005
Jul 29, 20251.241.251.131.131.13-7.38%3,903,076
Jul 28, 20251.301.311.201.221.22-2.40%2,949,913
Jul 25, 20251.351.361.231.251.25-6.72%2,709,386
Jul 24, 20251.401.401.341.341.34-3.60%2,593,100
Jul 23, 20251.361.401.341.391.393.73%2,659,543
Jul 22, 20251.361.381.291.341.34-0.74%3,835,852
Jul 21, 20251.371.421.331.351.350.75%3,120,429
Jul 18, 20251.351.381.311.341.34-1,863,187
Jul 17, 20251.281.361.281.341.345.51%3,536,612