Rekor Systems, Inc. (REKR)
NASDAQ: REKR · Real-Time Price · USD
2.605
+0.085 (3.37%)
Oct 15, 2025, 3:28 PM EDT - Market open
Rekor Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 2.68 | 2.72 | 2.36 | 2.52 | - | -0.20% | 9,511,556 |
| 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 |
| Oct 8, 2025 | 2.11 | 2.23 | 1.86 | 1.99 | 1.99 | -5.69% | 10,035,868 |
| Oct 7, 2025 | 2.18 | 2.33 | 2.02 | 2.11 | 2.11 | 16.57% | 23,840,258 |
| Oct 6, 2025 | 1.69 | 1.83 | 1.69 | 1.81 | 1.81 | 9.70% | 5,546,905 |
| Oct 3, 2025 | 1.67 | 1.76 | 1.63 | 1.65 | 1.65 | 1.85% | 4,377,875 |
| Oct 2, 2025 | 1.66 | 1.67 | 1.58 | 1.62 | 1.62 | - | 2,599,704 |
| Oct 1, 2025 | 1.57 | 1.64 | 1.57 | 1.62 | 1.62 | 3.18% | 2,834,975 |
| Sep 30, 2025 | 1.65 | 1.66 | 1.53 | 1.57 | 1.57 | -7.10% | 4,672,367 |
| Sep 29, 2025 | 1.80 | 1.81 | 1.65 | 1.69 | 1.69 | -3.43% | 2,687,190 |
| Sep 26, 2025 | 1.75 | 1.79 | 1.69 | 1.75 | 1.75 | - | 2,003,087 |
| Sep 25, 2025 | 1.71 | 1.76 | 1.62 | 1.75 | 1.75 | -2.23% | 4,289,569 |
| Sep 24, 2025 | 1.84 | 1.87 | 1.76 | 1.79 | 1.79 | -1.65% | 3,429,114 |
| Sep 23, 2025 | 1.92 | 1.98 | 1.80 | 1.82 | 1.82 | -3.70% | 5,816,032 |
| Sep 22, 2025 | 1.80 | 1.97 | 1.75 | 1.89 | 1.89 | 5.59% | 7,783,064 |
| Sep 19, 2025 | 1.71 | 1.83 | 1.64 | 1.79 | 1.79 | 9.82% | 10,076,534 |
| Sep 18, 2025 | 1.48 | 1.63 | 1.45 | 1.63 | 1.63 | 10.88% | 6,296,772 |
| Sep 17, 2025 | 1.40 | 1.53 | 1.38 | 1.47 | 1.47 | 2.08% | 4,145,905 |
| Sep 16, 2025 | 1.48 | 1.48 | 1.35 | 1.44 | 1.44 | 1.41% | 3,521,849 |
| Sep 15, 2025 | 1.27 | 1.45 | 1.26 | 1.42 | 1.42 | 18.33% | 7,462,354 |
| Sep 12, 2025 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | 0.84% | 1,605,700 |
| Sep 11, 2025 | 1.12 | 1.20 | 1.10 | 1.19 | 1.19 | 7.21% | 1,538,061 |
| Sep 10, 2025 | 1.19 | 1.22 | 1.11 | 1.11 | 1.11 | -8.26% | 2,040,167 |
| Sep 9, 2025 | 1.10 | 1.23 | 1.07 | 1.21 | 1.21 | 10.00% | 2,399,456 |
| Sep 8, 2025 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 1,108,393 |
| Sep 5, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | 1.87% | 793,237 |
| Sep 4, 2025 | 1.10 | 1.12 | 1.06 | 1.07 | 1.07 | -2.73% | 1,028,538 |
| Sep 3, 2025 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 0.92% | 706,572 |
| Sep 2, 2025 | 1.09 | 1.12 | 1.07 | 1.09 | 1.09 | -2.68% | 1,417,224 |
| Aug 29, 2025 | 1.17 | 1.18 | 1.10 | 1.12 | 1.12 | -4.27% | 2,232,164 |
| Aug 28, 2025 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 1,126,030 |
| Aug 27, 2025 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 1,381,039 |
| Aug 26, 2025 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 0.85% | 1,178,541 |
| 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 |