Skip to main content
Rekor Systems, Inc. (REKR)
NASDAQ: REKR · Real-Time Price · USD
0.616
+0.009 (1.42%)
At close: Jun 26, 2026, 4:00 PM EDT
0.632
+0.017 (2.68%)
After-hours: Jun 26, 2026, 7:55 PM EDT

Rekor Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.620.650.600.620.621.42%1,796,177
Jun 25, 20260.620.640.600.610.61-1.40%1,941,022
Jun 24, 20260.660.660.600.620.62-5.57%3,698,126
Jun 23, 20260.650.680.630.650.65-1.12%1,558,839
Jun 22, 20260.710.710.660.660.66-6.68%3,157,354
Jun 18, 20260.700.730.700.710.710.71%9,465,317
Jun 17, 20260.700.720.690.700.70-0.21%2,144,968
Jun 16, 20260.730.730.690.700.70-3.58%1,981,055
Jun 15, 20260.720.730.700.730.735.12%1,751,046
Jun 12, 20260.700.710.690.690.69-1.84%1,518,354
Jun 11, 20260.700.710.670.710.712.94%1,739,316
Jun 10, 20260.710.720.680.690.69-3.66%1,856,424
Jun 9, 20260.740.760.690.710.71-3.48%2,914,221
Jun 8, 20260.760.770.730.740.74-1.42%1,444,604
Jun 5, 20260.800.800.730.750.75-8.24%2,940,838
Jun 4, 20260.780.830.770.820.824.23%1,799,601
Jun 3, 20260.820.820.770.780.78-6.12%2,089,490
Jun 2, 20260.880.880.820.830.83-4.78%2,048,339
Jun 1, 20260.840.900.830.880.884.81%4,078,102
May 29, 20260.760.850.750.840.848.63%4,014,036
May 28, 20260.750.780.730.770.773.72%1,900,395
May 27, 20260.750.760.730.740.74-3.07%1,799,863
May 26, 20260.770.780.740.770.77-0.40%2,162,528
May 22, 20260.780.800.750.770.77-0.76%1,735,440
May 21, 20260.740.780.730.770.774.64%1,864,155
May 20, 20260.730.760.710.740.741.12%2,452,713
May 19, 20260.750.760.730.730.73-4.30%1,699,115
May 18, 20260.750.760.720.760.76-0.26%3,652,268
May 15, 20260.810.810.740.770.77-5.79%3,992,458
May 14, 20260.800.830.760.810.812.03%3,246,019
May 13, 20260.810.810.770.800.80-1.98%2,352,349
May 12, 20260.790.820.780.810.81-6.82%4,773,277
May 11, 20260.880.900.840.870.87-0.01%4,653,026
May 8, 20260.880.880.830.870.871.63%2,418,002
May 7, 20260.890.890.850.860.86-3.68%1,576,206
May 6, 20260.850.920.790.890.894.39%5,926,941
May 5, 20260.840.890.830.850.850.43%3,317,890
May 4, 20261.001.050.830.850.85-2.62%43,583,867
May 1, 20260.830.880.830.870.876.55%1,738,570
Apr 30, 20260.790.840.790.820.823.68%1,402,603
Apr 29, 20260.840.840.780.790.79-3.31%1,595,689
Apr 28, 20260.820.820.800.820.82-2.06%1,243,983
Apr 27, 20260.870.870.820.840.84-3.86%1,613,995
Apr 24, 20260.880.880.830.870.872.88%1,534,095
Apr 23, 20260.910.910.820.840.84-8.42%1,853,424
Apr 22, 20260.900.940.890.920.923.90%2,376,800
Apr 21, 20260.930.950.880.890.89-2.11%2,312,758
Apr 20, 20260.900.910.880.910.911.81%1,166,119
Apr 17, 20260.930.960.880.890.89-4.27%2,861,099
Apr 16, 20260.990.990.900.930.93-0.41%2,931,373
Apr 15, 20260.870.970.870.930.939.03%3,542,698
Apr 14, 20260.860.880.830.860.863.17%2,496,897
Apr 13, 20260.750.850.730.830.839.40%3,041,675
Apr 10, 20260.750.760.730.760.763.08%2,276,492
Apr 9, 20260.770.770.720.740.74-4.25%3,156,387
Apr 8, 20260.870.870.760.770.77-2.50%3,912,646
Apr 7, 20260.810.820.770.790.79-6.04%1,884,233
Apr 6, 20260.780.860.780.840.8410.80%3,470,237
Apr 2, 20260.750.780.740.760.760.99%1,805,859
Apr 1, 20260.750.790.720.750.75-8.54%3,259,069
Mar 31, 20260.770.840.770.820.827.82%3,226,703
Mar 30, 20260.810.810.750.760.76-0.95%2,402,623
Mar 27, 20260.820.820.760.770.77-5.43%2,911,874
Mar 26, 20260.870.910.810.810.81-7.76%2,032,023
Mar 25, 20260.860.910.860.880.883.53%1,617,733
Mar 24, 20260.910.920.840.850.85-7.77%1,770,811
Mar 23, 20260.880.940.860.920.924.81%1,771,133
Mar 20, 20260.890.900.850.880.880.65%2,042,839
Mar 19, 20260.880.890.850.870.87-3.10%1,697,957
Mar 18, 20260.930.950.890.900.90-1.51%1,573,096
Mar 17, 20260.981.000.900.920.92-6.73%2,555,760
Mar 16, 20261.011.040.940.980.98-2.80%4,078,500
Mar 13, 20261.061.070.981.011.01-2.88%3,600,818
Mar 12, 20261.001.060.991.041.044.99%2,020,201
Mar 11, 20261.011.080.980.990.99-0.04%2,127,802
Mar 10, 20260.981.030.950.990.994.39%2,480,224
Mar 9, 20260.890.960.860.950.957.19%1,954,458
Mar 6, 20260.860.900.860.890.892.42%974,331
Mar 5, 20260.890.920.850.860.86-2.84%1,418,862
Mar 4, 20260.860.910.860.890.894.79%1,708,000
Mar 3, 20260.830.860.810.850.85-2.11%1,632,682
Mar 2, 20260.830.910.800.870.871.20%1,541,392
Feb 27, 20260.880.900.840.860.86-3.16%1,579,040
Feb 26, 20260.930.940.860.890.89-1.14%2,219,784
Feb 25, 20260.820.920.810.900.9013.69%2,242,964
Feb 24, 20260.760.810.750.790.792.22%1,714,416
Feb 23, 20260.870.880.760.770.77-6.33%2,182,001
Feb 20, 20260.800.870.790.820.824.96%2,724,419
Feb 19, 20260.780.790.760.780.783.25%1,977,851
Feb 18, 20260.760.790.720.760.76-0.12%3,624,560
Feb 17, 20260.820.820.740.760.76-6.31%3,808,452
Feb 13, 20260.820.840.800.810.81-1.04%2,180,892
Feb 12, 20260.880.880.790.820.82-5.23%2,426,531
Feb 11, 20260.970.970.850.860.86-8.44%4,219,733
Feb 10, 20260.941.010.930.940.941.31%2,262,802
Feb 9, 20260.950.960.910.930.93-0.81%2,198,782
Feb 6, 20260.950.980.910.940.944.96%3,010,833
Feb 5, 20260.950.960.890.900.90-7.70%3,115,058
Feb 4, 20261.071.070.950.970.97-6.70%6,117,577
Feb 3, 20261.081.091.001.041.04-0.95%2,986,058