Rekor Systems, Inc. (REKR)
NASDAQ: REKR · Real-Time Price · USD
0.818
-0.017 (-2.06%)
At close: Apr 28, 2026, 4:00 PM EDT
0.811
-0.007 (-0.83%)
Pre-market: Apr 29, 2026, 4:36 AM EDT
Rekor Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.82 | 0.82 | 0.80 | 0.82 | 0.82 | -2.06% | 1,240,644 |
| Apr 27, 2026 | 0.87 | 0.87 | 0.82 | 0.84 | 0.84 | -3.86% | 1,613,995 |
| Apr 24, 2026 | 0.88 | 0.88 | 0.83 | 0.87 | 0.87 | 2.88% | 1,534,095 |
| Apr 23, 2026 | 0.91 | 0.91 | 0.82 | 0.84 | 0.84 | -8.42% | 1,853,424 |
| Apr 22, 2026 | 0.90 | 0.94 | 0.89 | 0.92 | 0.92 | 3.90% | 2,376,800 |
| Apr 21, 2026 | 0.93 | 0.95 | 0.88 | 0.89 | 0.89 | -2.11% | 2,312,758 |
| Apr 20, 2026 | 0.90 | 0.91 | 0.88 | 0.91 | 0.91 | 1.81% | 1,166,119 |
| Apr 17, 2026 | 0.93 | 0.96 | 0.88 | 0.89 | 0.89 | -4.27% | 2,861,099 |
| Apr 16, 2026 | 0.99 | 0.99 | 0.90 | 0.93 | 0.93 | -0.41% | 2,931,373 |
| Apr 15, 2026 | 0.87 | 0.97 | 0.87 | 0.93 | 0.93 | 9.03% | 3,542,698 |
| Apr 14, 2026 | 0.86 | 0.88 | 0.83 | 0.86 | 0.86 | 3.17% | 2,496,897 |
| Apr 13, 2026 | 0.75 | 0.85 | 0.73 | 0.83 | 0.83 | 9.40% | 3,041,675 |
| Apr 10, 2026 | 0.75 | 0.76 | 0.73 | 0.76 | 0.76 | 3.08% | 2,276,492 |
| Apr 9, 2026 | 0.77 | 0.77 | 0.72 | 0.74 | 0.74 | -4.25% | 3,156,387 |
| Apr 8, 2026 | 0.87 | 0.87 | 0.76 | 0.77 | 0.77 | -2.50% | 3,912,646 |
| Apr 7, 2026 | 0.81 | 0.82 | 0.77 | 0.79 | 0.79 | -6.04% | 1,884,233 |
| Apr 6, 2026 | 0.78 | 0.86 | 0.78 | 0.84 | 0.84 | 10.80% | 3,470,237 |
| Apr 2, 2026 | 0.75 | 0.78 | 0.74 | 0.76 | 0.76 | 0.99% | 1,805,859 |
| Apr 1, 2026 | 0.75 | 0.79 | 0.72 | 0.75 | 0.75 | -8.54% | 3,259,069 |
| Mar 31, 2026 | 0.77 | 0.84 | 0.77 | 0.82 | 0.82 | 7.82% | 3,226,703 |
| Mar 30, 2026 | 0.81 | 0.81 | 0.75 | 0.76 | 0.76 | -0.95% | 2,402,623 |
| Mar 27, 2026 | 0.82 | 0.82 | 0.76 | 0.77 | 0.77 | -5.43% | 2,911,874 |
| Mar 26, 2026 | 0.87 | 0.91 | 0.81 | 0.81 | 0.81 | -7.76% | 2,032,023 |
| Mar 25, 2026 | 0.86 | 0.91 | 0.86 | 0.88 | 0.88 | 3.53% | 1,617,733 |
| Mar 24, 2026 | 0.91 | 0.92 | 0.84 | 0.85 | 0.85 | -7.77% | 1,770,811 |
| Mar 23, 2026 | 0.88 | 0.94 | 0.86 | 0.92 | 0.92 | 4.81% | 1,771,133 |
| Mar 20, 2026 | 0.89 | 0.90 | 0.85 | 0.88 | 0.88 | 0.65% | 2,042,839 |
| Mar 19, 2026 | 0.88 | 0.89 | 0.85 | 0.87 | 0.87 | -3.10% | 1,697,957 |
| Mar 18, 2026 | 0.93 | 0.95 | 0.89 | 0.90 | 0.90 | -1.51% | 1,573,096 |
| Mar 17, 2026 | 0.98 | 1.00 | 0.90 | 0.92 | 0.92 | -6.73% | 2,555,760 |
| Mar 16, 2026 | 1.01 | 1.04 | 0.94 | 0.98 | 0.98 | -2.80% | 4,078,500 |
| Mar 13, 2026 | 1.06 | 1.07 | 0.98 | 1.01 | 1.01 | -2.88% | 3,600,818 |
| Mar 12, 2026 | 1.00 | 1.06 | 0.99 | 1.04 | 1.04 | 4.99% | 2,020,201 |
| Mar 11, 2026 | 1.01 | 1.08 | 0.98 | 0.99 | 0.99 | -0.04% | 2,127,802 |
| Mar 10, 2026 | 0.98 | 1.03 | 0.95 | 0.99 | 0.99 | 4.39% | 2,480,224 |
| Mar 9, 2026 | 0.89 | 0.96 | 0.86 | 0.95 | 0.95 | 7.19% | 1,954,458 |
| Mar 6, 2026 | 0.86 | 0.90 | 0.86 | 0.89 | 0.89 | 2.42% | 974,331 |
| Mar 5, 2026 | 0.89 | 0.92 | 0.85 | 0.86 | 0.86 | -2.84% | 1,418,862 |
| Mar 4, 2026 | 0.86 | 0.91 | 0.86 | 0.89 | 0.89 | 4.79% | 1,708,000 |
| Mar 3, 2026 | 0.83 | 0.86 | 0.81 | 0.85 | 0.85 | -2.11% | 1,632,682 |
| Mar 2, 2026 | 0.83 | 0.91 | 0.80 | 0.87 | 0.87 | 1.20% | 1,541,392 |
| Feb 27, 2026 | 0.88 | 0.90 | 0.84 | 0.86 | 0.86 | -3.16% | 1,579,040 |
| Feb 26, 2026 | 0.93 | 0.94 | 0.86 | 0.89 | 0.89 | -1.14% | 2,219,784 |
| Feb 25, 2026 | 0.82 | 0.92 | 0.81 | 0.90 | 0.90 | 13.69% | 2,242,964 |
| Feb 24, 2026 | 0.76 | 0.81 | 0.75 | 0.79 | 0.79 | 2.22% | 1,714,416 |
| Feb 23, 2026 | 0.87 | 0.88 | 0.76 | 0.77 | 0.77 | -6.33% | 2,182,001 |
| Feb 20, 2026 | 0.80 | 0.87 | 0.79 | 0.82 | 0.82 | 4.96% | 2,724,419 |
| Feb 19, 2026 | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | 3.25% | 1,977,851 |
| Feb 18, 2026 | 0.76 | 0.79 | 0.72 | 0.76 | 0.76 | -0.12% | 3,624,560 |
| Feb 17, 2026 | 0.82 | 0.82 | 0.74 | 0.76 | 0.76 | -6.31% | 3,808,452 |
| Feb 13, 2026 | 0.82 | 0.84 | 0.80 | 0.81 | 0.81 | -1.04% | 2,180,892 |
| Feb 12, 2026 | 0.88 | 0.88 | 0.79 | 0.82 | 0.82 | -5.23% | 2,426,531 |
| Feb 11, 2026 | 0.97 | 0.97 | 0.85 | 0.86 | 0.86 | -8.44% | 4,219,733 |
| Feb 10, 2026 | 0.94 | 1.01 | 0.93 | 0.94 | 0.94 | 1.31% | 2,262,802 |
| Feb 9, 2026 | 0.95 | 0.96 | 0.91 | 0.93 | 0.93 | -0.81% | 2,198,782 |
| Feb 6, 2026 | 0.95 | 0.98 | 0.91 | 0.94 | 0.94 | 4.96% | 3,010,833 |
| Feb 5, 2026 | 0.95 | 0.96 | 0.89 | 0.90 | 0.90 | -7.70% | 3,115,058 |
| Feb 4, 2026 | 1.07 | 1.07 | 0.95 | 0.97 | 0.97 | -6.70% | 6,117,577 |
| Feb 3, 2026 | 1.08 | 1.09 | 1.00 | 1.04 | 1.04 | -0.95% | 2,986,058 |
| Feb 2, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -5.41% | 2,415,435 |
| Jan 30, 2026 | 1.18 | 1.19 | 1.06 | 1.11 | 1.11 | -1.77% | 4,058,571 |
| Jan 29, 2026 | 1.20 | 1.21 | 1.08 | 1.13 | 1.13 | -6.61% | 4,933,188 |
| Jan 28, 2026 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -3.97% | 2,889,127 |
| Jan 27, 2026 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -2.33% | 2,587,730 |
| Jan 26, 2026 | 1.37 | 1.37 | 1.27 | 1.29 | 1.29 | -6.52% | 2,739,999 |
| Jan 23, 2026 | 1.43 | 1.44 | 1.38 | 1.38 | 1.38 | -3.50% | 1,806,543 |
| Jan 22, 2026 | 1.42 | 1.47 | 1.39 | 1.43 | 1.43 | 2.88% | 1,710,981 |
| Jan 21, 2026 | 1.45 | 1.49 | 1.33 | 1.39 | 1.39 | -4.14% | 3,798,443 |
| Jan 20, 2026 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | -7.64% | 3,019,789 |
| Jan 16, 2026 | 1.56 | 1.59 | 1.54 | 1.57 | 1.57 | 0.64% | 2,065,031 |
| Jan 15, 2026 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | -1.27% | 1,631,090 |
| Jan 14, 2026 | 1.58 | 1.60 | 1.53 | 1.58 | 1.58 | -0.63% | 1,779,585 |
| Jan 13, 2026 | 1.66 | 1.67 | 1.58 | 1.59 | 1.59 | -4.22% | 2,694,799 |
| Jan 12, 2026 | 1.69 | 1.69 | 1.57 | 1.66 | 1.66 | -1.19% | 2,818,530 |
| Jan 9, 2026 | 1.77 | 1.79 | 1.66 | 1.68 | 1.68 | 2.44% | 3,324,723 |
| Jan 8, 2026 | 1.62 | 1.67 | 1.59 | 1.64 | 1.64 | 2.50% | 1,827,791 |
| Jan 7, 2026 | 1.60 | 1.64 | 1.57 | 1.60 | 1.60 | 3.23% | 2,305,058 |
| Jan 6, 2026 | 1.62 | 1.62 | 1.51 | 1.55 | 1.55 | 0.65% | 2,732,622 |
| Jan 5, 2026 | 1.50 | 1.57 | 1.45 | 1.54 | 1.54 | 8.45% | 3,378,132 |
| Jan 2, 2026 | 1.42 | 1.46 | 1.38 | 1.42 | 1.42 | 2.90% | 2,545,825 |
| Dec 31, 2025 | 1.39 | 1.44 | 1.37 | 1.38 | 1.38 | -2.13% | 2,649,501 |
| Dec 30, 2025 | 1.48 | 1.50 | 1.40 | 1.41 | 1.41 | -5.37% | 3,556,272 |
| Dec 29, 2025 | 1.53 | 1.56 | 1.48 | 1.49 | 1.49 | -4.49% | 3,890,667 |
| Dec 26, 2025 | 1.58 | 1.58 | 1.53 | 1.56 | 1.56 | -1.27% | 2,145,925 |
| Dec 24, 2025 | 1.60 | 1.60 | 1.54 | 1.58 | 1.58 | -1.25% | 1,797,358 |
| Dec 23, 2025 | 1.57 | 1.61 | 1.53 | 1.60 | 1.60 | 1.91% | 2,451,541 |
| Dec 22, 2025 | 1.59 | 1.65 | 1.55 | 1.57 | 1.57 | -1.26% | 2,725,453 |
| Dec 19, 2025 | 1.57 | 1.64 | 1.55 | 1.59 | 1.59 | 2.58% | 8,383,387 |
| Dec 18, 2025 | 1.62 | 1.68 | 1.54 | 1.55 | 1.55 | -4.32% | 3,969,410 |
| Dec 17, 2025 | 1.64 | 1.71 | 1.62 | 1.62 | 1.62 | -1.22% | 2,358,658 |
| Dec 16, 2025 | 1.67 | 1.70 | 1.62 | 1.64 | 1.64 | -1.80% | 2,092,037 |
| Dec 15, 2025 | 1.75 | 1.76 | 1.57 | 1.67 | 1.67 | -4.57% | 4,268,932 |
| Dec 12, 2025 | 1.87 | 1.87 | 1.74 | 1.75 | 1.75 | -6.17% | 2,255,141 |
| Dec 11, 2025 | 1.90 | 1.91 | 1.80 | 1.87 | 1.87 | -2.86% | 1,281,192 |
| Dec 10, 2025 | 1.94 | 1.96 | 1.85 | 1.92 | 1.92 | -1.54% | 2,026,246 |
| Dec 9, 2025 | 1.87 | 1.95 | 1.83 | 1.95 | 1.95 | 5.41% | 1,639,688 |
| Dec 8, 2025 | 1.90 | 1.95 | 1.79 | 1.85 | 1.85 | -2.12% | 1,991,401 |
| Dec 5, 2025 | 1.92 | 1.94 | 1.88 | 1.89 | 1.89 | -2.07% | 2,072,278 |
| Dec 4, 2025 | 1.80 | 1.94 | 1.78 | 1.93 | 1.93 | 7.82% | 2,693,450 |
| Dec 3, 2025 | 1.73 | 1.81 | 1.68 | 1.79 | 1.79 | 3.47% | 1,662,101 |