Skip to main content
Rekor Systems, Inc. (REKR)
NASDAQ: REKR · Real-Time Price · USD
0.949
+0.064 (7.19%)
At close: Mar 9, 2026, 4:00 PM EDT
0.970
+0.021 (2.18%)
After-hours: Mar 9, 2026, 6:06 PM EDT

Rekor Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.890.960.860.950.957.19%1,906,687
Mar 6, 20260.860.900.860.890.892.42%957,170
Mar 5, 20260.890.920.850.860.86-2.84%1,405,466
Mar 4, 20260.860.910.860.890.894.79%1,688,920
Mar 3, 20260.830.860.810.850.85-2.11%1,621,029
Mar 2, 20260.830.910.800.870.871.20%1,531,479
Feb 27, 20260.880.900.840.860.86-3.16%1,558,521
Feb 26, 20260.930.940.860.890.89-1.14%2,215,364
Feb 25, 20260.820.920.810.900.9013.69%2,202,661
Feb 24, 20260.760.810.750.790.792.22%1,683,014
Feb 23, 20260.870.880.760.770.77-6.33%2,180,008
Feb 20, 20260.800.870.790.820.824.96%2,630,200
Feb 19, 20260.780.790.760.780.783.25%1,955,449
Feb 18, 20260.760.790.720.760.76-0.12%3,587,510
Feb 17, 20260.820.820.740.760.76-6.31%3,776,767
Feb 13, 20260.820.840.800.810.81-1.04%2,124,363
Feb 12, 20260.880.880.790.820.82-5.23%2,394,019
Feb 11, 20260.970.970.850.860.86-8.44%4,209,291
Feb 10, 20260.941.010.930.940.941.31%2,234,394
Feb 9, 20260.950.960.910.930.93-0.81%2,168,032
Feb 6, 20260.950.980.910.940.944.96%2,995,479
Feb 5, 20260.950.960.890.900.90-7.70%3,023,033
Feb 4, 20261.071.070.950.970.97-6.70%6,105,929
Feb 3, 20261.081.091.001.041.04-0.95%2,939,717
Feb 2, 20261.101.101.051.051.05-5.41%2,394,378
Jan 30, 20261.181.191.061.111.11-1.77%4,052,590
Jan 29, 20261.201.211.081.131.13-6.61%4,779,032
Jan 28, 20261.271.271.201.211.21-3.97%2,816,514
Jan 27, 20261.281.291.241.261.26-2.33%2,544,258
Jan 26, 20261.371.371.271.291.29-6.52%2,686,617
Jan 23, 20261.431.441.381.381.38-3.50%1,771,951
Jan 22, 20261.421.471.391.431.432.88%1,709,650
Jan 21, 20261.451.491.331.391.39-4.14%3,782,176
Jan 20, 20261.501.501.431.451.45-7.64%2,985,940
Jan 16, 20261.561.591.541.571.570.64%2,044,112
Jan 15, 20261.591.601.551.561.56-1.27%1,570,468
Jan 14, 20261.581.601.531.581.58-0.63%1,775,821
Jan 13, 20261.661.671.581.591.59-4.22%2,688,641
Jan 12, 20261.691.691.571.661.66-1.19%2,780,343
Jan 9, 20261.771.791.661.681.682.44%3,306,096
Jan 8, 20261.621.671.591.641.642.50%1,825,303
Jan 7, 20261.601.641.571.601.603.23%2,291,973
Jan 6, 20261.621.621.511.551.550.65%2,694,567
Jan 5, 20261.501.571.451.541.548.45%3,331,260
Jan 2, 20261.421.461.381.421.422.90%2,521,046
Dec 31, 20251.391.441.371.381.38-2.13%2,630,608
Dec 30, 20251.481.501.401.411.41-5.37%3,497,219
Dec 29, 20251.531.561.481.491.49-4.49%3,760,153
Dec 26, 20251.581.581.531.561.56-1.27%2,123,170
Dec 24, 20251.601.601.541.581.58-1.25%1,789,395
Dec 23, 20251.571.611.531.601.601.91%2,441,169
Dec 22, 20251.591.651.551.571.57-1.26%2,706,616
Dec 19, 20251.571.641.551.591.592.58%8,347,372
Dec 18, 20251.621.681.541.551.55-4.32%3,805,598
Dec 17, 20251.641.711.621.621.62-1.22%2,349,329
Dec 16, 20251.671.701.621.641.64-1.80%2,057,189
Dec 15, 20251.751.761.571.671.67-4.57%4,250,487
Dec 12, 20251.871.871.741.751.75-6.17%2,221,770
Dec 11, 20251.901.911.801.871.87-2.86%1,278,300
Dec 10, 20251.941.961.851.921.92-1.54%1,947,603
Dec 9, 20251.871.951.831.951.955.41%1,610,688
Dec 8, 20251.901.951.791.851.85-2.12%1,991,401
Dec 5, 20251.921.941.881.891.89-2.07%2,072,278
Dec 4, 20251.801.941.781.931.937.82%2,693,450
Dec 3, 20251.731.811.681.791.793.47%1,662,101
Dec 2, 20251.701.781.701.731.731.76%1,217,610
Dec 1, 20251.741.761.661.701.70-3.41%3,467,373
Nov 28, 20251.751.801.741.761.762.92%1,291,128
Nov 26, 20251.731.741.661.711.71-0.58%3,236,451
Nov 25, 20251.711.731.661.721.72-0.58%2,307,039
Nov 24, 20251.741.771.681.731.73-2,946,209
Nov 21, 20251.741.771.631.731.73-1.14%4,414,331
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