REKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	17.97	18.30	17.88	18.28	18.28	-1.78%	4,476
Mar 24, 2026	18.05	18.86	18.05	18.61	18.61	3.06%	9,177
Mar 23, 2026	18.29	18.29	17.90	18.06	17.96	-3.13%	5,704
Mar 20, 2026	18.55	18.64	18.40	18.64	18.54	2.24%	4,600
Mar 19, 2026	18.69	18.76	18.19	18.24	18.13	0.27%	5,057
Mar 18, 2026	17.91	18.19	17.80	18.19	18.08	2.86%	6,179
Mar 17, 2026	17.65	17.76	17.51	17.68	17.58	-0.34%	1,260
Mar 16, 2026	17.93	18.04	17.66	17.74	17.64	-4.59%	19,442
Mar 13, 2026	18.09	18.68	18.09	18.59	18.49	-0.12%	17,040
Mar 12, 2026	18.41	18.74	18.41	18.62	18.51	2.60%	5,290
Mar 11, 2026	17.86	18.21	17.86	18.14	18.04	-0.99%	1,666
Mar 10, 2026	18.44	18.44	18.12	18.33	18.22	-0.75%	1,400
Mar 9, 2026	19.04	19.04	18.42	18.47	18.36	-2.71%	13,559
Mar 6, 2026	18.65	18.98	18.54	18.98	18.87	4.40%	13,581
Mar 5, 2026	18.07	18.57	18.07	18.18	18.08	1.34%	42,027
Mar 4, 2026	18.66	18.66	17.77	17.94	17.84	-5.97%	12,515
Mar 3, 2026	19.41	19.49	18.77	19.08	18.97	2.95%	7,738
Mar 2, 2026	19.14	19.14	18.52	18.53	18.43	-2.80%	6,678
Feb 27, 2026	18.86	19.28	18.84	19.07	18.96	3.22%	6,154
Feb 26, 2026	18.29	18.78	18.29	18.47	18.37	0.56%	7,486
Feb 25, 2026	18.37	18.48	18.22	18.37	18.27	-3.81%	10,507
Feb 24, 2026	19.88	20.18	18.29	19.10	18.99	-3.74%	6,511
Feb 23, 2026	19.90	20.07	19.81	19.84	19.73	1.37%	12,919
Feb 20, 2026	19.08	19.60	19.08	19.57	19.46	1.33%	3,054
Feb 19, 2026	19.75	19.75	19.28	19.32	19.21	0.14%	2,224
Feb 18, 2026	18.87	19.29	18.79	19.29	19.18	-0.11%	1,619
Feb 17, 2026	19.30	19.62	19.04	19.31	19.20	0.62%	4,664
Feb 13, 2026	19.26	19.43	18.85	19.19	19.08	-2.59%	7,126
Feb 12, 2026	18.99	19.81	18.99	19.70	19.59	3.90%	4,909
Feb 11, 2026	19.27	19.28	18.96	18.96	18.86	2.76%	21,207
Feb 10, 2026	18.21	18.47	18.01	18.45	18.35	1.32%	5,018
Feb 9, 2026	19.09	19.12	18.15	18.21	18.11	-4.71%	12,217
Feb 6, 2026	20.10	20.36	19.11	19.11	19.00	-9.99%	28,659
Feb 5, 2026	20.50	21.26	19.92	21.23	21.11	7.71%	37,852
Feb 4, 2026	19.04	20.20	19.04	19.71	19.60	6.02%	19,759
Feb 3, 2026	18.14	19.15	18.14	18.59	18.49	2.82%	26,478
Feb 2, 2026	18.20	18.26	17.83	18.08	17.98	2.09%	44,811
Jan 30, 2026	17.25	17.83	17.25	17.71	17.61	4.73%	12,312
Jan 29, 2026	16.76	17.30	16.76	16.91	16.82	3.16%	11,258
Jan 28, 2026	16.19	16.55	16.15	16.39	16.30	-0.16%	19,178
Jan 27, 2026	16.92	16.93	16.42	16.42	16.33	-3.59%	13,153
Jan 26, 2026	16.62	17.04	16.62	17.03	16.94	2.36%	9,307
Jan 23, 2026	17.19	17.24	16.32	16.64	16.55	-2.19%	1,582
Jan 22, 2026	16.94	17.05	16.94	17.01	16.92	0.61%	704
Jan 21, 2026	16.83	17.35	16.36	16.91	16.81	0.05%	7,895
Jan 20, 2026	17.12	17.12	16.56	16.90	16.81	4.51%	3,306
Jan 16, 2026	16.33	16.36	16.06	16.17	16.08	-2.68%	7,181
Jan 15, 2026	16.47	16.62	16.31	16.62	16.52	2.52%	968
Jan 14, 2026	16.08	16.29	16.08	16.21	16.12	-0.22%	2,218
Jan 13, 2026	16.22	16.24	16.22	16.24	16.15	-0.64%	584