REKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	19.39	19.39	19.19	19.19	19.19	-2.95%	1,891
Aug 1, 2025	19.69	19.90	19.44	19.77	19.77	4.51%	3,746
Jul 31, 2025	18.57	18.92	18.57	18.92	18.92	0.15%	617
Jul 30, 2025	18.87	18.90	18.72	18.89	18.89	-0.04%	666
Jul 29, 2025	18.90	18.92	18.90	18.90	18.90	2.49%	475
Jul 28, 2025	18.42	18.47	18.42	18.44	18.44	0.73%	527
Jul 25, 2025	18.40	18.40	18.25	18.31	18.31	0.15%	2,698
Jul 24, 2025	18.28	18.33	18.27	18.28	18.28	-0.23%	5,229
Jul 23, 2025	18.50	18.50	18.32	18.32	18.32	0.46%	3,402
Jul 22, 2025	18.46	18.69	18.23	18.24	18.24	-0.83%	7,239
Jul 21, 2025	18.01	18.39	17.88	18.39	18.39	0.72%	2,661
Jul 18, 2025	18.00	18.44	17.97	18.26	18.26	-0.27%	2,679
Jul 17, 2025	18.54	18.54	18.23	18.31	18.31	-1.74%	2,759
Jul 16, 2025	18.65	18.65	18.63	18.63	18.63	-1.87%	377
Jul 15, 2025	18.90	19.10	18.86	18.99	18.99	2.26%	2,000
Jul 14, 2025	19.19	19.19	18.57	18.57	18.57	-3.46%	5,777
Jul 11, 2025	19.00	19.25	19.00	19.24	19.24	2.00%	1,568
Jul 10, 2025	18.86	18.86	18.86	18.86	18.86	-0.64%	86
Jul 9, 2025	18.98	18.98	18.98	18.98	18.98	-1.85%	227
Jul 8, 2025	19.34	19.34	19.34	19.34	19.34	0.32%	315
Jul 7, 2025	19.35	19.35	19.27	19.27	19.27	2.25%	716
Jul 3, 2025	18.81	18.89	18.81	18.85	18.85	-0.76%	340
Jul 2, 2025	19.18	19.19	18.99	18.99	18.99	-3.40%	500
Jul 1, 2025	19.66	19.66	19.66	19.66	19.66	0.72%	253
Jun 30, 2025	19.71	19.71	19.52	19.52	19.52	-2.85%	976
Jun 27, 2025	20.00	20.23	20.00	20.10	20.10	0.26%	417
Jun 26, 2025	20.74	20.74	20.04	20.04	20.04	-3.48%	2,600
Jun 25, 2025	20.77	20.77	20.77	20.77	20.77	-0.28%	143
Jun 24, 2025	20.92	20.92	20.82	20.82	20.82	-6.36%	204
Jun 23, 2025	22.25	22.30	22.23	22.24	21.95	0.09%	726
Jun 20, 2025	22.22	22.22	22.22	22.22	21.93	0.33%	131
Jun 18, 2025	22.35	22.35	22.14	22.14	21.85	-0.39%	343
Jun 17, 2025	22.23	22.23	22.23	22.23	21.94	2.44%	370
Jun 16, 2025	21.70	21.70	21.70	21.70	21.42	-3.47%	156
Jun 13, 2025	22.48	22.48	22.48	22.48	22.19	3.55%	158
Jun 12, 2025	21.58	21.71	21.58	21.71	21.43	1.12%	420
Jun 11, 2025	21.47	21.47	21.47	21.47	21.19	-0.01%	444
Jun 10, 2025	21.52	21.52	21.47	21.47	21.19	-0.18%	502
Jun 9, 2025	21.51	21.51	21.51	21.51	21.23	-0.28%	128
Jun 6, 2025	21.39	21.57	21.39	21.57	21.29	-2.93%	1,716
Jun 5, 2025	22.22	22.22	22.22	22.22	21.93	1.65%	156
Jun 4, 2025	21.86	21.86	21.86	21.86	21.57	-1.97%	238
Jun 3, 2025	22.81	22.88	22.29	22.30	22.01	-2.41%	22,279
Jun 2, 2025	23.11	23.11	22.85	22.85	22.55	-1.45%	466
May 30, 2025	23.14	23.25	23.14	23.19	22.88	0.73%	2,364
May 29, 2025	22.79	23.09	22.68	23.02	22.72	0.57%	10,229
May 28, 2025	22.89	22.89	22.89	22.89	22.59	2.10%	487
May 27, 2025	22.73	22.73	22.42	22.42	22.13	-2.90%	1,243
May 23, 2025	23.00	23.15	22.93	23.09	22.79	2.21%	11,413
May 22, 2025	22.73	22.73	22.43	22.59	22.29	-1.22%	1,294