Rekor Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.40	0.40	0.36	0.37	0.37	-2.98%	1,546,961
Oct 1, 2026	0.37	0.38	0.36	0.38	0.38	3.71%	1,399,216
Sep 30, 2026	0.38	0.40	0.36	0.37	0.37	-3.38%	1,577,940
Sep 29, 2026	0.39	0.40	0.38	0.38	0.38	-2.03%	1,409,920
Sep 28, 2026	0.40	0.40	0.36	0.39	0.39	-3.49%	2,662,199
Sep 25, 2026	0.43	0.43	0.40	0.40	0.40	-5.47%	1,273,360
Sep 24, 2026	0.42	0.44	0.42	0.43	0.43	-0.35%	1,058,366
Sep 23, 2026	0.46	0.47	0.42	0.43	0.43	-6.88%	2,503,876
Sep 22, 2026	0.47	0.48	0.46	0.46	0.46	-0.45%	1,808,735
Sep 21, 2026	0.44	0.47	0.44	0.46	0.46	6.39%	1,446,496
Sep 18, 2026	0.43	0.44	0.41	0.43	0.43	1.21%	2,195,688
Sep 17, 2026	0.44	0.45	0.43	0.43	0.43	0.21%	1,192,033
Sep 16, 2026	0.44	0.44	0.43	0.43	0.43	-2.26%	1,393,144
Sep 15, 2026	0.46	0.47	0.43	0.44	0.44	-6.16%	2,188,669
Sep 14, 2026	0.45	0.48	0.44	0.47	0.47	1.63%	1,729,106
Sep 11, 2026	0.48	0.48	0.45	0.46	0.46	-3.18%	1,280,089
Sep 10, 2026	0.50	0.50	0.46	0.48	0.48	-3.06%	2,276,067
Sep 9, 2026	0.50	0.52	0.49	0.49	0.49	-2.04%	2,053,512
Sep 8, 2026	0.53	0.54	0.50	0.50	0.50	-6.70%	2,274,942
Sep 4, 2026	0.53	0.54	0.52	0.54	0.54	3.19%	1,214,545
Sep 3, 2026	0.51	0.52	0.51	0.52	0.52	1.46%	1,111,407
Sep 2, 2026	0.51	0.53	0.50	0.51	0.51	-1.14%	1,933,070
Sep 1, 2026	0.55	0.55	0.52	0.52	0.52	-6.57%	1,897,232
Aug 31, 2026	0.57	0.58	0.54	0.55	0.55	1.11%	1,367,606
Aug 28, 2026	0.58	0.58	0.54	0.55	0.55	-4.49%	2,365,210
Aug 27, 2026	0.59	0.61	0.57	0.57	0.57	0.19%	1,321,537
Aug 26, 2026	0.58	0.59	0.57	0.57	0.57	-1.82%	1,146,638
Aug 25, 2026	0.58	0.59	0.58	0.58	0.58	0.03%	1,504,555
Aug 24, 2026	0.60	0.61	0.58	0.58	0.58	-4.00%	1,511,004
Aug 21, 2026	0.59	0.62	0.59	0.61	0.61	3.56%	1,325,371
Aug 20, 2026	0.60	0.61	0.58	0.59	0.59	-1.68%	1,370,519
Aug 19, 2026	0.61	0.61	0.58	0.60	0.60	-2.18%	1,889,435
Aug 18, 2026	0.64	0.65	0.61	0.61	0.61	-5.85%	2,047,540
Aug 17, 2026	0.72	0.72	0.64	0.65	0.65	-9.21%	2,439,661
Aug 14, 2026	0.71	0.73	0.70	0.71	0.71	0.61%	1,679,959
Aug 13, 2026	0.72	0.75	0.70	0.71	0.71	3.87%	2,998,082
Aug 12, 2026	0.70	0.72	0.68	0.68	0.68	0.66%	1,576,884
Aug 11, 2026	0.68	0.72	0.67	0.68	0.68	2.38%	2,306,784
Aug 10, 2026	0.67	0.70	0.66	0.66	0.66	-0.59%	945,054
Aug 7, 2026	0.66	0.68	0.65	0.67	0.67	3.05%	789,520
Aug 6, 2026	0.66	0.67	0.64	0.65	0.65	0.95%	573,526
Aug 5, 2026	0.70	0.70	0.64	0.64	0.64	-7.13%	772,708
Aug 4, 2026	0.68	0.71	0.66	0.69	0.69	5.50%	1,260,974
Aug 3, 2026	0.62	0.67	0.62	0.65	0.65	4.84%	1,071,324
Jul 31, 2026	0.63	0.64	0.62	0.62	0.62	1.43%	454,158
Jul 30, 2026	0.59	0.63	0.59	0.62	0.62	2.50%	678,186
Jul 29, 2026	0.62	0.63	0.60	0.60	0.60	-4.96%	886,257
Jul 28, 2026	0.61	0.64	0.60	0.63	0.63	1.04%	687,462
Jul 27, 2026	0.62	0.64	0.60	0.62	0.62	2.63%	836,392
Jul 24, 2026	0.61	0.63	0.59	0.61	0.61	0.79%	904,456