Rekor Systems, Inc. (REKR)
NASDAQ: REKR · Real-Time Price · USD
1.550
-0.070 (-4.32%)
At close: Dec 18, 2025, 4:00 PM EST
1.500
-0.050 (-3.23%)
After-hours: Dec 18, 2025, 7:59 PM EST
Rekor Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1.75 | 1.76 | 1.57 | 1.67 | 1.67 | -4.57% | 4,250,487 |
| Dec 12, 2025 | 1.87 | 1.87 | 1.74 | 1.75 | 1.75 | -6.17% | 2,221,770 |
| Dec 11, 2025 | 1.90 | 1.91 | 1.80 | 1.87 | 1.87 | -2.86% | 1,278,300 |
| Dec 10, 2025 | 1.94 | 1.96 | 1.85 | 1.92 | 1.92 | -1.54% | 1,947,603 |
| Dec 9, 2025 | 1.87 | 1.95 | 1.83 | 1.95 | 1.95 | 5.41% | 1,610,688 |
| Dec 8, 2025 | 1.90 | 1.95 | 1.79 | 1.85 | 1.85 | -2.12% | 1,991,401 |
| Dec 5, 2025 | 1.92 | 1.94 | 1.88 | 1.89 | 1.89 | -2.07% | 2,072,278 |
| Dec 4, 2025 | 1.80 | 1.94 | 1.78 | 1.93 | 1.93 | 7.82% | 2,693,450 |
| Dec 3, 2025 | 1.73 | 1.81 | 1.68 | 1.79 | 1.79 | 3.47% | 1,662,101 |
| Dec 2, 2025 | 1.70 | 1.78 | 1.70 | 1.73 | 1.73 | 1.76% | 1,217,610 |
| Dec 1, 2025 | 1.74 | 1.76 | 1.66 | 1.70 | 1.70 | -3.41% | 3,467,373 |
| Nov 28, 2025 | 1.75 | 1.80 | 1.74 | 1.76 | 1.76 | 2.92% | 1,291,128 |
| Nov 26, 2025 | 1.73 | 1.74 | 1.66 | 1.71 | 1.71 | -0.58% | 3,236,451 |
| Nov 25, 2025 | 1.71 | 1.73 | 1.66 | 1.72 | 1.72 | -0.58% | 2,307,039 |
| Nov 24, 2025 | 1.74 | 1.77 | 1.68 | 1.73 | 1.73 | - | 2,946,209 |
| Nov 21, 2025 | 1.74 | 1.77 | 1.63 | 1.73 | 1.73 | -1.14% | 4,414,331 |
| Nov 20, 2025 | 1.97 | 1.99 | 1.73 | 1.75 | 1.75 | -8.38% | 3,416,662 |
| Nov 19, 2025 | 1.99 | 2.04 | 1.88 | 1.91 | 1.91 | -4.50% | 2,586,788 |
| Nov 18, 2025 | 1.89 | 2.01 | 1.84 | 2.00 | 2.00 | 3.63% | 3,374,268 |
| Nov 17, 2025 | 2.14 | 2.15 | 1.89 | 1.93 | 1.93 | -9.81% | 3,975,505 |
| Nov 14, 2025 | 1.95 | 2.27 | 1.92 | 2.14 | 2.14 | 4.90% | 8,335,601 |
| Nov 13, 2025 | 2.19 | 2.19 | 1.94 | 2.04 | 2.04 | -7.27% | 5,974,694 |
| Nov 12, 2025 | 2.20 | 2.24 | 2.11 | 2.20 | 2.20 | 0.92% | 3,052,452 |
| Nov 11, 2025 | 2.15 | 2.23 | 2.12 | 2.18 | 2.18 | 0.46% | 3,590,344 |
| Nov 10, 2025 | 2.35 | 2.35 | 2.12 | 2.17 | 2.17 | -2.69% | 3,158,547 |
| Nov 7, 2025 | 2.08 | 2.24 | 2.01 | 2.23 | 2.23 | 3.24% | 4,505,497 |
| Nov 6, 2025 | 2.32 | 2.32 | 2.14 | 2.16 | 2.16 | -6.49% | 2,675,075 |
| Nov 5, 2025 | 2.31 | 2.35 | 2.24 | 2.31 | 2.31 | - | 2,339,854 |
| Nov 4, 2025 | 2.37 | 2.45 | 2.28 | 2.31 | 2.31 | -7.97% | 4,091,320 |
| Nov 3, 2025 | 2.57 | 2.60 | 2.44 | 2.51 | 2.51 | -0.79% | 2,626,671 |
| Oct 31, 2025 | 2.49 | 2.56 | 2.40 | 2.53 | 2.53 | 3.27% | 2,938,733 |
| Oct 30, 2025 | 2.43 | 2.51 | 2.40 | 2.45 | 2.45 | -4.30% | 3,601,298 |
| Oct 29, 2025 | 2.71 | 2.72 | 2.49 | 2.56 | 2.56 | -6.23% | 5,771,955 |
| Oct 28, 2025 | 2.90 | 2.90 | 2.66 | 2.73 | 2.73 | -6.83% | 5,668,611 |
| Oct 27, 2025 | 2.97 | 3.01 | 2.81 | 2.93 | 2.93 | 3.17% | 7,124,770 |
| Oct 24, 2025 | 2.82 | 2.98 | 2.75 | 2.84 | 2.84 | 7.17% | 7,481,778 |
| Oct 23, 2025 | 2.70 | 2.79 | 2.60 | 2.65 | 2.65 | -0.38% | 4,783,172 |
| Oct 22, 2025 | 2.78 | 2.85 | 2.56 | 2.66 | 2.66 | -8.28% | 8,737,884 |
| Oct 21, 2025 | 3.09 | 3.11 | 2.86 | 2.90 | 2.90 | -4.92% | 8,168,171 |
| Oct 20, 2025 | 3.42 | 3.42 | 2.92 | 3.05 | 3.05 | -4.69% | 16,318,308 |
| Oct 17, 2025 | 2.56 | 3.25 | 2.53 | 3.20 | 3.20 | 23.08% | 25,180,956 |
| Oct 16, 2025 | 2.69 | 2.99 | 2.52 | 2.60 | 2.60 | -0.76% | 13,730,443 |
| Oct 15, 2025 | 2.68 | 2.72 | 2.36 | 2.62 | 2.62 | 3.97% | 11,299,552 |
| Oct 14, 2025 | 2.39 | 2.70 | 2.18 | 2.52 | 2.52 | 21.15% | 26,440,358 |
| Oct 13, 2025 | 2.07 | 2.09 | 1.96 | 2.08 | 2.08 | 2.46% | 4,576,740 |
| Oct 10, 2025 | 2.02 | 2.23 | 1.99 | 2.03 | 2.03 | 3.57% | 10,773,922 |
| Oct 9, 2025 | 2.11 | 2.18 | 1.94 | 1.96 | 1.96 | -1.51% | 8,359,671 |