Rekor Systems, Inc. (REKR)
NASDAQ: REKR · Real-Time Price · USD
0.8956
-0.0747 (-7.70%)
At close: Feb 5, 2026, 4:00 PM EST
0.8914
-0.0042 (-0.47%)
After-hours: Feb 5, 2026, 4:22 PM EST
Rekor Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.95 | 0.96 | 0.89 | 0.90 | - | -7.70% | 3,023,233 |
| 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 |
| 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 |