Rekor Systems, Inc. (REKR)
NASDAQ: REKR · Real-Time Price · USD
1.165
-0.005 (-0.43%)
Aug 26, 2025, 10:07 AM - Market open
Rekor Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 1.28 | 1.36 | 1.28 | 1.34 | 1.34 | 5.51% | 3,536,612 |
| Jul 16, 2025 | 1.23 | 1.28 | 1.21 | 1.27 | 1.27 | 4.96% | 2,163,752 |
| Jul 15, 2025 | 1.28 | 1.30 | 1.20 | 1.21 | 1.21 | -1.63% | 2,619,990 |
| Jul 14, 2025 | 1.22 | 1.26 | 1.20 | 1.23 | 1.23 | - | 1,793,988 |
| Jul 11, 2025 | 1.23 | 1.30 | 1.22 | 1.23 | 1.23 | - | 2,254,092 |
| Jul 10, 2025 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | - | 1,795,346 |
| Jul 9, 2025 | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | 1.65% | 1,902,021 |
| Jul 8, 2025 | 1.25 | 1.34 | 1.21 | 1.21 | 1.21 | -3.20% | 3,413,018 |
| Jul 7, 2025 | 1.21 | 1.27 | 1.19 | 1.25 | 1.25 | 1.63% | 2,645,820 |
| Jul 3, 2025 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | 2.50% | 2,040,859 |
| Jul 2, 2025 | 1.10 | 1.22 | 1.10 | 1.20 | 1.20 | 9.09% | 4,197,059 |
| Jul 1, 2025 | 1.16 | 1.18 | 1.08 | 1.10 | 1.10 | -5.17% | 7,039,757 |
| Jun 30, 2025 | 1.16 | 1.21 | 1.14 | 1.16 | 1.16 | 1.75% | 3,983,734 |
| Jun 27, 2025 | 1.25 | 1.27 | 1.14 | 1.14 | 1.14 | -8.80% | 12,694,445 |
| Jun 26, 2025 | 1.23 | 1.27 | 1.19 | 1.25 | 1.25 | 4.17% | 2,502,375 |
| Jun 25, 2025 | 1.21 | 1.26 | 1.17 | 1.20 | 1.20 | 3.45% | 3,953,591 |
| Jun 24, 2025 | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | 3.57% | 3,546,073 |
| Jun 23, 2025 | 1.16 | 1.19 | 1.08 | 1.12 | 1.12 | -3.45% | 3,605,244 |
| Jun 20, 2025 | 1.27 | 1.28 | 1.15 | 1.16 | 1.16 | -6.45% | 4,381,521 |
| Jun 18, 2025 | 1.20 | 1.29 | 1.19 | 1.24 | 1.24 | 4.20% | 2,704,724 |
| Jun 17, 2025 | 1.28 | 1.30 | 1.19 | 1.19 | 1.19 | -8.46% | 3,444,767 |
| Jun 16, 2025 | 1.28 | 1.35 | 1.27 | 1.30 | 1.30 | 2.36% | 3,584,867 |
| Jun 13, 2025 | 1.28 | 1.35 | 1.25 | 1.27 | 1.27 | -7.30% | 4,317,401 |