Rekor Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.82	0.82	0.76	0.77	0.77	-5.43%	2,902,929
Mar 26, 2026	0.87	0.91	0.81	0.81	0.81	-7.76%	1,988,732
Mar 25, 2026	0.86	0.91	0.86	0.88	0.88	3.53%	1,614,097
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