Rekor Systems, Inc. (REKR)
NASDAQ: REKR · Real-Time Price · USD
1.120
-0.080 (-6.67%)
Mar 6, 2025, 4:00 PM EST - Market closed
Rekor Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2025 | 1.15 | 1.23 | 1.06 | 1.12 | 1.12 | -6.67% | 4,694,992 |
| Mar 5, 2025 | 1.16 | 1.22 | 1.13 | 1.20 | 1.20 | 1.69% | 2,704,019 |
| Mar 4, 2025 | 1.11 | 1.26 | 1.09 | 1.18 | 1.18 | 1.72% | 5,378,141 |
| Mar 3, 2025 | 1.33 | 1.39 | 1.15 | 1.16 | 1.16 | -5.69% | 7,465,325 |
| Feb 28, 2025 | 1.23 | 1.26 | 1.16 | 1.23 | 1.23 | -0.81% | 4,568,190 |
| Feb 27, 2025 | 1.39 | 1.39 | 1.22 | 1.24 | 1.24 | -8.15% | 8,108,664 |
| Feb 26, 2025 | 1.52 | 1.53 | 1.30 | 1.35 | 1.35 | -5.59% | 6,292,004 |
| Feb 25, 2025 | 1.59 | 1.65 | 1.42 | 1.43 | 1.43 | -10.63% | 6,559,334 |
| Feb 24, 2025 | 1.69 | 1.71 | 1.58 | 1.60 | 1.60 | -5.88% | 6,252,580 |
| Feb 21, 2025 | 1.88 | 1.89 | 1.70 | 1.70 | 1.70 | -7.61% | 6,848,364 |
| Feb 20, 2025 | 2.00 | 2.04 | 1.84 | 1.84 | 1.84 | -8.91% | 6,778,533 |
| Feb 19, 2025 | 2.20 | 2.22 | 2.01 | 2.02 | 2.02 | -7.34% | 5,062,616 |
| Feb 18, 2025 | 2.02 | 2.19 | 1.99 | 2.18 | 2.18 | 13.54% | 7,979,063 |
| Feb 14, 2025 | 2.09 | 2.11 | 1.89 | 1.92 | 1.92 | -9.00% | 6,871,710 |
| Feb 13, 2025 | 2.14 | 2.18 | 2.00 | 2.11 | 2.11 | -0.94% | 5,739,703 |
| Feb 12, 2025 | 1.94 | 2.19 | 1.86 | 2.13 | 2.13 | 4.93% | 6,749,175 |
| Feb 11, 2025 | 2.15 | 2.25 | 2.02 | 2.03 | 2.03 | -3.33% | 4,882,593 |
| Feb 10, 2025 | 2.09 | 2.28 | 2.05 | 2.10 | 2.10 | -7.89% | 9,378,098 |
| Feb 7, 2025 | 2.52 | 2.53 | 2.22 | 2.28 | 2.28 | -8.43% | 9,491,519 |
| Feb 6, 2025 | 2.55 | 2.67 | 2.41 | 2.49 | 2.49 | -5.32% | 10,100,826 |
| Feb 5, 2025 | 2.20 | 2.67 | 2.11 | 2.63 | 2.63 | 19.55% | 14,370,803 |
| Feb 4, 2025 | 2.02 | 2.20 | 2.01 | 2.20 | 2.20 | 8.64% | 6,737,958 |
| Feb 3, 2025 | 1.83 | 2.18 | 1.80 | 2.03 | 2.03 | -0.25% | 9,577,856 |
| Jan 31, 2025 | 1.90 | 2.12 | 1.90 | 2.03 | 2.03 | 10.93% | 10,282,967 |
| Jan 30, 2025 | 1.72 | 1.90 | 1.72 | 1.83 | 1.83 | 12.96% | 7,094,856 |
| Jan 29, 2025 | 1.72 | 1.73 | 1.60 | 1.62 | 1.62 | -5.81% | 4,134,780 |
| Jan 28, 2025 | 1.78 | 1.82 | 1.68 | 1.72 | 1.72 | - | 4,359,627 |
| Jan 27, 2025 | 1.80 | 1.91 | 1.71 | 1.72 | 1.72 | -8.51% | 6,094,178 |
| Jan 24, 2025 | 1.98 | 2.06 | 1.79 | 1.88 | 1.88 | -6.47% | 7,282,299 |
| Jan 23, 2025 | 2.03 | 2.21 | 1.91 | 2.01 | 2.01 | -3.37% | 11,075,902 |
| Jan 22, 2025 | 1.67 | 2.22 | 1.63 | 2.08 | 2.08 | 32.48% | 33,536,256 |
| Jan 21, 2025 | 1.86 | 1.94 | 1.54 | 1.57 | 1.57 | -1.88% | 15,505,503 |
| Jan 17, 2025 | 1.55 | 1.68 | 1.54 | 1.60 | 1.60 | 3.90% | 5,379,341 |
| Jan 16, 2025 | 1.55 | 1.65 | 1.47 | 1.54 | 1.54 | - | 4,475,945 |
| Jan 15, 2025 | 1.52 | 1.72 | 1.47 | 1.54 | 1.54 | 7.32% | 7,870,645 |
| Jan 14, 2025 | 1.49 | 1.62 | 1.40 | 1.44 | 1.44 | -4.33% | 5,334,479 |
| Jan 13, 2025 | 1.71 | 1.71 | 1.41 | 1.50 | 1.50 | -17.58% | 8,544,646 |
| Jan 10, 2025 | 1.90 | 1.90 | 1.66 | 1.82 | 1.82 | 11.66% | 9,024,977 |
| Jan 8, 2025 | 2.00 | 2.00 | 1.61 | 1.63 | 1.63 | -28.51% | 11,970,467 |
| Jan 7, 2025 | 2.36 | 2.36 | 2.04 | 2.28 | 2.28 | -5.39% | 10,676,673 |
| Jan 6, 2025 | 1.86 | 2.59 | 1.84 | 2.41 | 2.41 | 31.69% | 27,820,318 |
| Jan 3, 2025 | 1.79 | 1.94 | 1.58 | 1.83 | 1.83 | 5.17% | 9,785,616 |
| Jan 2, 2025 | 1.69 | 1.90 | 1.60 | 1.74 | 1.74 | 11.54% | 12,458,151 |
| Dec 31, 2024 | 2.04 | 2.05 | 1.42 | 1.56 | 1.56 | -16.13% | 22,474,586 |
| Dec 30, 2024 | 1.92 | 2.31 | 1.61 | 1.86 | 1.86 | 43.08% | 73,426,047 |
| Dec 27, 2024 | 1.25 | 1.33 | 1.03 | 1.30 | 1.30 | 27.45% | 17,118,596 |
| Dec 26, 2024 | 0.91 | 1.02 | 0.85 | 1.02 | 1.02 | 14.61% | 6,227,351 |
| Dec 24, 2024 | 0.88 | 0.90 | 0.84 | 0.89 | 0.89 | 1.68% | 1,271,814 |
| Dec 23, 2024 | 0.87 | 0.89 | 0.83 | 0.88 | 0.88 | 6.69% | 1,625,625 |
| Dec 20, 2024 | 0.80 | 0.85 | 0.78 | 0.82 | 0.82 | 1.41% | 1,561,462 |