Rekor Systems, Inc. (REKR)
NASDAQ: REKR · Real-Time Price · USD
0.7873
+0.0232 (3.04%)
At close: Apr 14, 2025, 4:00 PM
0.7818
-0.0055 (-0.69%)
After-hours: Apr 14, 2025, 7:57 PM EDT
Rekor Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 1.05 | 1.09 | 1.03 | 1.09 | 1.09 | 6.86% | 2,586,274 |
| Mar 13, 2025 | 1.16 | 1.17 | 1.01 | 1.02 | 1.02 | -12.82% | 4,124,623 |
| Mar 12, 2025 | 1.15 | 1.20 | 1.12 | 1.17 | 1.17 | 5.41% | 3,340,448 |
| Mar 11, 2025 | 1.06 | 1.12 | 1.04 | 1.11 | 1.11 | 4.72% | 2,886,921 |
| Mar 10, 2025 | 1.13 | 1.16 | 1.05 | 1.06 | 1.06 | -8.62% | 5,661,363 |
| Mar 7, 2025 | 1.11 | 1.18 | 1.07 | 1.16 | 1.16 | 3.57% | 2,578,447 |
| Mar 6, 2025 | 1.15 | 1.23 | 1.06 | 1.12 | 1.12 | -6.67% | 4,729,484 |
| 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 |