Rekor Systems, Inc. (REKR)
NASDAQ: REKR · Real-Time Price · USD
1.750
0.00 (0.00%)
At close: Sep 26, 2025, 4:00 PM EDT
1.730
-0.020 (-1.14%)
After-hours: Sep 26, 2025, 7:45 PM EDT
Rekor Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.75 | 1.79 | 1.69 | 1.75 | 1.75 | - | 1,991,924 |
| Sep 25, 2025 | 1.71 | 1.76 | 1.62 | 1.75 | 1.75 | -2.23% | 4,289,569 |
| Sep 24, 2025 | 1.84 | 1.87 | 1.76 | 1.79 | 1.79 | -1.65% | 3,429,114 |
| Sep 23, 2025 | 1.92 | 1.98 | 1.80 | 1.82 | 1.82 | -3.70% | 5,816,032 |
| Sep 22, 2025 | 1.80 | 1.97 | 1.75 | 1.89 | 1.89 | 5.59% | 7,783,064 |
| Sep 19, 2025 | 1.71 | 1.83 | 1.64 | 1.79 | 1.79 | 9.82% | 10,076,534 |
| Sep 18, 2025 | 1.48 | 1.63 | 1.45 | 1.63 | 1.63 | 10.88% | 6,296,772 |
| Sep 17, 2025 | 1.40 | 1.53 | 1.38 | 1.47 | 1.47 | 2.08% | 4,145,905 |
| Sep 16, 2025 | 1.48 | 1.48 | 1.35 | 1.44 | 1.44 | 1.41% | 3,521,849 |
| Sep 15, 2025 | 1.27 | 1.45 | 1.26 | 1.42 | 1.42 | 18.33% | 7,462,354 |
| Sep 12, 2025 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | 0.84% | 1,605,700 |
| Sep 11, 2025 | 1.12 | 1.20 | 1.10 | 1.19 | 1.19 | 7.21% | 1,538,061 |
| Sep 10, 2025 | 1.19 | 1.22 | 1.11 | 1.11 | 1.11 | -8.26% | 2,040,167 |
| Sep 9, 2025 | 1.10 | 1.23 | 1.07 | 1.21 | 1.21 | 10.00% | 2,399,456 |
| Sep 8, 2025 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 1,108,393 |
| Sep 5, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | 1.87% | 793,237 |
| Sep 4, 2025 | 1.10 | 1.12 | 1.06 | 1.07 | 1.07 | -2.73% | 1,028,538 |
| Sep 3, 2025 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 0.92% | 706,572 |
| Sep 2, 2025 | 1.09 | 1.12 | 1.07 | 1.09 | 1.09 | -2.68% | 1,417,224 |
| Aug 29, 2025 | 1.17 | 1.18 | 1.10 | 1.12 | 1.12 | -4.27% | 2,232,164 |
| Aug 28, 2025 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 1,126,030 |
| Aug 27, 2025 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 1,381,039 |
| Aug 26, 2025 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 0.85% | 1,178,541 |
| Aug 25, 2025 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | - | 1,484,050 |
| Aug 22, 2025 | 1.09 | 1.19 | 1.09 | 1.17 | 1.17 | 6.36% | 2,441,134 |
| Aug 21, 2025 | 1.06 | 1.12 | 1.06 | 1.10 | 1.10 | 2.80% | 2,123,642 |
| Aug 20, 2025 | 1.03 | 1.09 | 1.01 | 1.07 | 1.07 | 1.90% | 2,094,037 |
| Aug 19, 2025 | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -2.78% | 1,820,664 |
| Aug 18, 2025 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | - | 1,072,566 |
| Aug 15, 2025 | 1.13 | 1.14 | 1.08 | 1.08 | 1.08 | -2.70% | 1,718,051 |
| Aug 14, 2025 | 1.13 | 1.17 | 1.11 | 1.11 | 1.11 | -4.31% | 1,450,665 |
| Aug 13, 2025 | 1.13 | 1.21 | 1.12 | 1.16 | 1.16 | 4.50% | 3,343,252 |
| Aug 12, 2025 | 1.10 | 1.14 | 1.08 | 1.11 | 1.11 | 1.83% | 4,130,273 |
| Aug 11, 2025 | 1.10 | 1.11 | 1.06 | 1.09 | 1.09 | -0.91% | 2,026,892 |
| Aug 8, 2025 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | 3.77% | 1,521,558 |
| Aug 7, 2025 | 1.08 | 1.11 | 1.04 | 1.06 | 1.06 | -1.85% | 1,731,365 |
| Aug 6, 2025 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 1,144,892 |
| Aug 5, 2025 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 1,915,638 |
| Aug 4, 2025 | 1.12 | 1.16 | 1.10 | 1.11 | 1.11 | 0.91% | 2,309,915 |
| Aug 1, 2025 | 1.10 | 1.13 | 1.07 | 1.10 | 1.10 | -2.65% | 2,007,662 |
| Jul 31, 2025 | 1.12 | 1.18 | 1.10 | 1.13 | 1.13 | 2.73% | 1,269,924 |
| Jul 30, 2025 | 1.13 | 1.16 | 1.09 | 1.10 | 1.10 | -2.65% | 2,441,005 |
| Jul 29, 2025 | 1.24 | 1.25 | 1.13 | 1.13 | 1.13 | -7.38% | 3,903,076 |
| Jul 28, 2025 | 1.30 | 1.31 | 1.20 | 1.22 | 1.22 | -2.40% | 2,949,913 |
| Jul 25, 2025 | 1.35 | 1.36 | 1.23 | 1.25 | 1.25 | -6.72% | 2,709,386 |
| Jul 24, 2025 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -3.60% | 2,593,100 |
| Jul 23, 2025 | 1.36 | 1.40 | 1.34 | 1.39 | 1.39 | 3.73% | 2,659,543 |
| Jul 22, 2025 | 1.36 | 1.38 | 1.29 | 1.34 | 1.34 | -0.74% | 3,835,852 |
| Jul 21, 2025 | 1.37 | 1.42 | 1.33 | 1.35 | 1.35 | 0.75% | 3,120,429 |
| Jul 18, 2025 | 1.35 | 1.38 | 1.31 | 1.34 | 1.34 | - | 1,863,187 |