Rekor Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.88	0.90	0.84	0.86	0.86	-3.16%	1,558,521
Feb 26, 2026	0.93	0.94	0.86	0.89	0.89	-1.14%	2,215,364
Feb 25, 2026	0.82	0.92	0.81	0.90	0.90	13.69%	2,202,661
Feb 24, 2026	0.76	0.81	0.75	0.79	0.79	2.22%	1,683,014
Feb 23, 2026	0.87	0.88	0.76	0.77	0.77	-6.33%	2,180,008
Feb 20, 2026	0.80	0.87	0.79	0.82	0.82	4.96%	2,630,200
Feb 19, 2026	0.78	0.79	0.76	0.78	0.78	3.25%	1,955,449
Feb 18, 2026	0.76	0.79	0.72	0.76	0.76	-0.12%	3,587,510
Feb 17, 2026	0.82	0.82	0.74	0.76	0.76	-6.31%	3,776,767
Feb 13, 2026	0.82	0.84	0.80	0.81	0.81	-1.04%	2,124,363
Feb 12, 2026	0.88	0.88	0.79	0.82	0.82	-5.23%	2,394,019
Feb 11, 2026	0.97	0.97	0.85	0.86	0.86	-8.44%	4,209,291
Feb 10, 2026	0.94	1.01	0.93	0.94	0.94	1.31%	2,234,394
Feb 9, 2026	0.95	0.96	0.91	0.93	0.93	-0.81%	2,168,032
Feb 6, 2026	0.95	0.98	0.91	0.94	0.94	4.96%	2,995,479
Feb 5, 2026	0.95	0.96	0.89	0.90	0.90	-7.70%	3,023,033
Feb 4, 2026	1.07	1.07	0.95	0.97	0.97	-6.70%	6,105,929
Feb 3, 2026	1.08	1.09	1.00	1.04	1.04	-0.95%	2,939,717
Feb 2, 2026	1.10	1.10	1.05	1.05	1.05	-5.41%	2,394,378
Jan 30, 2026	1.18	1.19	1.06	1.11	1.11	-1.77%	4,052,590
Jan 29, 2026	1.20	1.21	1.08	1.13	1.13	-6.61%	4,779,032
Jan 28, 2026	1.27	1.27	1.20	1.21	1.21	-3.97%	2,816,514
Jan 27, 2026	1.28	1.29	1.24	1.26	1.26	-2.33%	2,544,258
Jan 26, 2026	1.37	1.37	1.27	1.29	1.29	-6.52%	2,686,617
Jan 23, 2026	1.43	1.44	1.38	1.38	1.38	-3.50%	1,771,951
Jan 22, 2026	1.42	1.47	1.39	1.43	1.43	2.88%	1,709,650
Jan 21, 2026	1.45	1.49	1.33	1.39	1.39	-4.14%	3,782,176
Jan 20, 2026	1.50	1.50	1.43	1.45	1.45	-7.64%	2,985,940
Jan 16, 2026	1.56	1.59	1.54	1.57	1.57	0.64%	2,044,112
Jan 15, 2026	1.59	1.60	1.55	1.56	1.56	-1.27%	1,570,468
Jan 14, 2026	1.58	1.60	1.53	1.58	1.58	-0.63%	1,775,821
Jan 13, 2026	1.66	1.67	1.58	1.59	1.59	-4.22%	2,688,641
Jan 12, 2026	1.69	1.69	1.57	1.66	1.66	-1.19%	2,780,343
Jan 9, 2026	1.77	1.79	1.66	1.68	1.68	2.44%	3,306,096
Jan 8, 2026	1.62	1.67	1.59	1.64	1.64	2.50%	1,825,303
Jan 7, 2026	1.60	1.64	1.57	1.60	1.60	3.23%	2,291,973
Jan 6, 2026	1.62	1.62	1.51	1.55	1.55	0.65%	2,694,567
Jan 5, 2026	1.50	1.57	1.45	1.54	1.54	8.45%	3,331,260
Jan 2, 2026	1.42	1.46	1.38	1.42	1.42	2.90%	2,521,046
Dec 31, 2025	1.39	1.44	1.37	1.38	1.38	-2.13%	2,630,608
Dec 30, 2025	1.48	1.50	1.40	1.41	1.41	-5.37%	3,497,219
Dec 29, 2025	1.53	1.56	1.48	1.49	1.49	-4.49%	3,760,153
Dec 26, 2025	1.58	1.58	1.53	1.56	1.56	-1.27%	2,123,170
Dec 24, 2025	1.60	1.60	1.54	1.58	1.58	-1.25%	1,789,395
Dec 23, 2025	1.57	1.61	1.53	1.60	1.60	1.91%	2,441,169
Dec 22, 2025	1.59	1.65	1.55	1.57	1.57	-1.26%	2,706,616
Dec 19, 2025	1.57	1.64	1.55	1.59	1.59	2.58%	8,347,372
Dec 18, 2025	1.62	1.68	1.54	1.55	1.55	-4.32%	3,805,598
Dec 17, 2025	1.64	1.71	1.62	1.62	1.62	-1.22%	2,349,329
Dec 16, 2025	1.67	1.70	1.62	1.64	1.64	-1.80%	2,057,189