Rekor Systems, Inc. (REKR)
NASDAQ: REKR · Real-Time Price · USD
1.210
+0.200 (19.80%)
At close: May 27, 2025, 4:00 PM
1.210
0.00 (0.00%)
After-hours: May 27, 2025, 4:07 PM EDT
Rekor Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 1.04 | 1.20 | 1.02 | 1.21 | - | 19.80% | 5,261,938 |
| May 23, 2025 | 1.00 | 1.03 | 0.97 | 1.01 | 1.01 | -0.98% | 2,570,582 |
| May 22, 2025 | 1.00 | 1.06 | 0.96 | 1.02 | 1.02 | 2.03% | 2,317,442 |
| May 21, 2025 | 1.07 | 1.10 | 1.00 | 1.00 | 1.00 | -7.44% | 3,182,672 |
| May 20, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 2.86% | 3,051,846 |
| May 19, 2025 | 1.02 | 1.09 | 1.01 | 1.05 | 1.05 | -2.78% | 2,803,146 |
| May 16, 2025 | 1.02 | 1.08 | 1.01 | 1.08 | 1.08 | 4.85% | 2,450,549 |
| May 15, 2025 | 0.90 | 1.03 | 0.87 | 1.03 | 1.03 | 0.98% | 10,244,224 |
| May 14, 2025 | 1.08 | 1.08 | 0.99 | 1.02 | 1.02 | - | 5,523,867 |
| May 13, 2025 | 1.07 | 1.09 | 1.00 | 1.02 | 1.02 | -4.67% | 2,775,465 |
| May 12, 2025 | 1.03 | 1.11 | 1.03 | 1.07 | 1.07 | 4.90% | 4,802,931 |
| May 9, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 4.08% | 2,601,764 |
| May 8, 2025 | 0.92 | 0.98 | 0.91 | 0.98 | 0.98 | 8.66% | 2,981,505 |
| May 7, 2025 | 0.92 | 0.93 | 0.88 | 0.90 | 0.90 | 0.20% | 1,893,376 |
| May 6, 2025 | 0.90 | 0.93 | 0.86 | 0.90 | 0.90 | -0.17% | 2,540,980 |
| May 5, 2025 | 1.03 | 1.05 | 0.89 | 0.90 | 0.90 | -12.47% | 8,613,371 |
| May 2, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 1,998,963 |
| May 1, 2025 | 1.05 | 1.07 | 1.01 | 1.02 | 1.02 | -2.86% | 1,726,964 |
| Apr 30, 2025 | 0.99 | 1.05 | 0.97 | 1.05 | 1.05 | 1.94% | 2,345,181 |
| Apr 29, 2025 | 1.01 | 1.08 | 1.00 | 1.03 | 1.03 | 0.98% | 2,545,456 |
| Apr 28, 2025 | 1.00 | 1.02 | 0.90 | 1.02 | 1.02 | 4.60% | 4,446,221 |
| Apr 25, 2025 | 0.96 | 1.03 | 0.96 | 0.98 | 0.98 | 4.92% | 6,993,268 |
| Apr 24, 2025 | 0.86 | 0.94 | 0.86 | 0.93 | 0.93 | 7.68% | 3,991,886 |
| Apr 23, 2025 | 0.88 | 0.92 | 0.85 | 0.86 | 0.86 | 4.90% | 4,572,820 |
| Apr 22, 2025 | 0.79 | 0.83 | 0.79 | 0.82 | 0.82 | 5.35% | 2,064,925 |
| Apr 21, 2025 | 0.80 | 0.82 | 0.77 | 0.78 | 0.78 | -6.41% | 2,216,160 |
| Apr 17, 2025 | 0.76 | 0.85 | 0.75 | 0.83 | 0.83 | 9.80% | 2,373,229 |
| Apr 16, 2025 | 0.74 | 0.80 | 0.74 | 0.76 | 0.76 | 0.32% | 2,080,472 |
| Apr 15, 2025 | 0.79 | 0.83 | 0.73 | 0.76 | 0.76 | -3.77% | 2,394,375 |
| Apr 14, 2025 | 0.79 | 0.82 | 0.75 | 0.79 | 0.79 | 3.04% | 2,500,828 |
| Apr 11, 2025 | 0.75 | 0.78 | 0.70 | 0.76 | 0.76 | 0.88% | 1,475,694 |
| Apr 10, 2025 | 0.77 | 0.78 | 0.74 | 0.76 | 0.76 | -4.61% | 1,414,484 |
| Apr 9, 2025 | 0.68 | 0.82 | 0.66 | 0.79 | 0.79 | 16.32% | 3,078,922 |
| Apr 8, 2025 | 0.79 | 0.79 | 0.66 | 0.68 | 0.68 | -10.44% | 4,602,081 |
| Apr 7, 2025 | 0.64 | 0.76 | 0.62 | 0.76 | 0.76 | 8.87% | 4,042,842 |
| Apr 4, 2025 | 0.74 | 0.75 | 0.65 | 0.70 | 0.70 | -10.24% | 6,979,918 |
| Apr 3, 2025 | 0.78 | 0.80 | 0.75 | 0.78 | 0.78 | -6.60% | 7,358,183 |
| Apr 2, 2025 | 0.87 | 0.91 | 0.82 | 0.84 | 0.84 | -7.20% | 2,871,161 |
| Apr 1, 2025 | 0.88 | 0.90 | 0.79 | 0.90 | 0.90 | 1.49% | 5,106,014 |
| Mar 31, 2025 | 0.87 | 0.93 | 0.82 | 0.89 | 0.89 | -1.49% | 4,268,494 |
| Mar 28, 2025 | 1.01 | 1.02 | 0.90 | 0.90 | 0.90 | -10.88% | 6,306,843 |
| Mar 27, 2025 | 1.02 | 1.06 | 1.00 | 1.01 | 1.01 | - | 2,031,508 |
| Mar 26, 2025 | 1.10 | 1.13 | 1.00 | 1.01 | 1.01 | -8.18% | 2,781,230 |
| Mar 25, 2025 | 1.17 | 1.18 | 1.07 | 1.10 | 1.10 | -4.35% | 4,417,695 |
| Mar 24, 2025 | 1.03 | 1.16 | 1.02 | 1.15 | 1.15 | 15.00% | 4,894,146 |
| Mar 21, 2025 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 3,018,200 |
| Mar 20, 2025 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -3.81% | 1,668,935 |
| Mar 19, 2025 | 1.03 | 1.08 | 1.01 | 1.05 | 1.05 | 3.45% | 2,579,329 |
| Mar 18, 2025 | 1.04 | 1.06 | 1.00 | 1.02 | 1.02 | -2.40% | 2,587,842 |
| Mar 17, 2025 | 1.09 | 1.11 | 0.98 | 1.04 | 1.04 | -4.59% | 5,819,027 |