Rekor Systems, Inc. (REKR)
NASDAQ: REKR · Real-Time Price · USD
1.130
+0.030 (2.73%)
At close: Jul 31, 2025, 4:00 PM
1.140
+0.010 (0.88%)
After-hours: Jul 31, 2025, 4:31 PM EDT
Rekor Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.12 | 1.16 | 1.10 | 1.17 | - | 6.36% | 746,085 |
| Jul 30, 2025 | 1.13 | 1.16 | 1.09 | 1.10 | 1.10 | -2.65% | 2,441,005 |
| Jul 29, 2025 | 1.24 | 1.25 | 1.13 | 1.13 | 1.13 | -7.38% | 3,903,076 |
| Jul 28, 2025 | 1.30 | 1.31 | 1.20 | 1.22 | 1.22 | -2.40% | 2,949,913 |
| Jul 25, 2025 | 1.35 | 1.36 | 1.23 | 1.25 | 1.25 | -6.72% | 2,709,386 |
| Jul 24, 2025 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -3.60% | 2,593,100 |
| Jul 23, 2025 | 1.36 | 1.40 | 1.34 | 1.39 | 1.39 | 3.73% | 2,659,543 |
| Jul 22, 2025 | 1.36 | 1.38 | 1.29 | 1.34 | 1.34 | -0.74% | 3,835,852 |
| Jul 21, 2025 | 1.37 | 1.42 | 1.33 | 1.35 | 1.35 | 0.75% | 3,120,429 |
| Jul 18, 2025 | 1.35 | 1.38 | 1.31 | 1.34 | 1.34 | - | 1,863,187 |
| Jul 17, 2025 | 1.28 | 1.36 | 1.28 | 1.34 | 1.34 | 5.51% | 3,536,612 |
| Jul 16, 2025 | 1.23 | 1.28 | 1.21 | 1.27 | 1.27 | 4.96% | 2,163,752 |
| Jul 15, 2025 | 1.28 | 1.30 | 1.20 | 1.21 | 1.21 | -1.63% | 2,619,990 |
| Jul 14, 2025 | 1.22 | 1.26 | 1.20 | 1.23 | 1.23 | - | 1,793,988 |
| Jul 11, 2025 | 1.23 | 1.30 | 1.22 | 1.23 | 1.23 | - | 2,254,092 |
| Jul 10, 2025 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | - | 1,795,346 |
| Jul 9, 2025 | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | 1.65% | 1,902,021 |
| Jul 8, 2025 | 1.25 | 1.34 | 1.21 | 1.21 | 1.21 | -3.20% | 3,413,018 |
| Jul 7, 2025 | 1.21 | 1.27 | 1.19 | 1.25 | 1.25 | 1.63% | 2,645,820 |
| Jul 3, 2025 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | 2.50% | 2,040,859 |
| Jul 2, 2025 | 1.10 | 1.22 | 1.10 | 1.20 | 1.20 | 9.09% | 4,197,059 |
| Jul 1, 2025 | 1.16 | 1.18 | 1.08 | 1.10 | 1.10 | -5.17% | 7,039,757 |
| Jun 30, 2025 | 1.16 | 1.21 | 1.14 | 1.16 | 1.16 | 1.75% | 3,983,734 |
| Jun 27, 2025 | 1.25 | 1.27 | 1.14 | 1.14 | 1.14 | -8.80% | 12,694,445 |
| Jun 26, 2025 | 1.23 | 1.27 | 1.19 | 1.25 | 1.25 | 4.17% | 2,502,375 |
| Jun 25, 2025 | 1.21 | 1.26 | 1.17 | 1.20 | 1.20 | 3.45% | 3,953,591 |
| Jun 24, 2025 | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | 3.57% | 3,546,073 |
| Jun 23, 2025 | 1.16 | 1.19 | 1.08 | 1.12 | 1.12 | -3.45% | 3,605,244 |
| Jun 20, 2025 | 1.27 | 1.28 | 1.15 | 1.16 | 1.16 | -6.45% | 4,381,521 |
| Jun 18, 2025 | 1.20 | 1.29 | 1.19 | 1.24 | 1.24 | 4.20% | 2,704,724 |
| Jun 17, 2025 | 1.28 | 1.30 | 1.19 | 1.19 | 1.19 | -8.46% | 3,444,767 |
| Jun 16, 2025 | 1.28 | 1.35 | 1.27 | 1.30 | 1.30 | 2.36% | 3,584,867 |
| Jun 13, 2025 | 1.28 | 1.35 | 1.25 | 1.27 | 1.27 | -7.30% | 4,317,401 |
| Jun 12, 2025 | 1.38 | 1.41 | 1.35 | 1.37 | 1.37 | - | 2,263,547 |
| Jun 11, 2025 | 1.35 | 1.50 | 1.35 | 1.37 | 1.37 | 1.48% | 4,351,493 |
| Jun 10, 2025 | 1.44 | 1.47 | 1.32 | 1.35 | 1.35 | -6.90% | 4,171,206 |
| Jun 9, 2025 | 1.42 | 1.48 | 1.33 | 1.45 | 1.45 | 2.47% | 4,567,399 |
| Jun 6, 2025 | 1.62 | 1.64 | 1.41 | 1.42 | 1.42 | -3.08% | 7,959,799 |
| Jun 5, 2025 | 1.58 | 1.58 | 1.44 | 1.46 | 1.46 | -8.75% | 6,538,982 |
| Jun 4, 2025 | 1.52 | 1.70 | 1.47 | 1.60 | 1.60 | 11.11% | 13,349,865 |
| Jun 3, 2025 | 1.35 | 1.57 | 1.27 | 1.44 | 1.44 | 30.91% | 41,372,298 |
| Jun 2, 2025 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -5.17% | 2,512,461 |
| May 30, 2025 | 1.16 | 1.20 | 1.10 | 1.16 | 1.16 | - | 3,185,231 |
| May 29, 2025 | 1.18 | 1.33 | 1.14 | 1.16 | 1.16 | 1.75% | 6,875,371 |
| May 28, 2025 | 1.20 | 1.24 | 1.14 | 1.14 | 1.14 | -5.00% | 3,463,868 |
| May 27, 2025 | 1.04 | 1.25 | 1.02 | 1.20 | 1.20 | 18.81% | 7,080,528 |
| 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 |