Rekor Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.59	0.62	0.59	0.61	0.61	3.56%	1,317,154
Aug 20, 2026	0.60	0.61	0.58	0.59	0.59	-1.68%	1,340,875
Aug 19, 2026	0.61	0.61	0.58	0.60	0.60	-2.18%	1,866,879
Aug 18, 2026	0.64	0.65	0.61	0.61	0.61	-5.85%	2,030,094
Aug 17, 2026	0.72	0.72	0.64	0.65	0.65	-9.21%	2,417,088
Aug 14, 2026	0.71	0.73	0.70	0.71	0.71	0.61%	1,669,849
Aug 13, 2026	0.72	0.75	0.70	0.71	0.71	3.87%	2,993,169
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
Jul 23, 2026	0.61	0.63	0.60	0.60	0.60	-1.80%	618,022
Jul 22, 2026	0.63	0.64	0.60	0.62	0.62	-1.63%	696,015
Jul 21, 2026	0.61	0.64	0.61	0.63	0.63	2.17%	742,104
Jul 20, 2026	0.57	0.64	0.55	0.61	0.61	8.05%	2,533,212
Jul 17, 2026	0.59	0.59	0.55	0.57	0.57	-5.60%	3,947,621
Jul 16, 2026	0.66	0.66	0.60	0.60	0.60	-9.31%	3,605,198
Jul 15, 2026	0.70	0.73	0.65	0.66	0.66	6.08%	4,625,483
Jul 14, 2026	0.63	0.66	0.61	0.62	0.62	-1.47%	2,794,205
Jul 13, 2026	0.69	0.71	0.62	0.63	0.63	-8.92%	2,510,491
Jul 10, 2026	0.69	0.71	0.67	0.70	0.70	4.06%	1,057,473
Jul 9, 2026	0.68	0.69	0.66	0.67	0.67	0.57%	2,861,743
Jul 8, 2026	0.69	0.69	0.65	0.66	0.66	-6.43%	1,334,598
Jul 7, 2026	0.70	0.72	0.66	0.71	0.71	2.03%	4,198,889
Jul 6, 2026	0.68	0.71	0.67	0.70	0.70	1.93%	779,913
Jul 2, 2026	0.73	0.74	0.68	0.68	0.68	-4.68%	1,024,079
Jul 1, 2026	0.70	0.74	0.70	0.72	0.72	3.02%	1,398,165
Jun 30, 2026	0.65	0.70	0.65	0.69	0.69	5.53%	1,315,128
Jun 29, 2026	0.64	0.66	0.63	0.66	0.66	6.99%	1,229,939
Jun 26, 2026	0.62	0.65	0.60	0.62	0.62	1.42%	1,805,311
Jun 25, 2026	0.62	0.64	0.60	0.61	0.61	-1.40%	1,950,094
Jun 24, 2026	0.66	0.66	0.60	0.62	0.62	-5.57%	3,735,490
Jun 23, 2026	0.65	0.68	0.63	0.65	0.65	-1.12%	1,558,839
Jun 22, 2026	0.71	0.71	0.66	0.66	0.66	-6.68%	3,157,354
Jun 18, 2026	0.70	0.73	0.70	0.71	0.71	0.71%	9,465,317
Jun 17, 2026	0.70	0.72	0.69	0.70	0.70	-0.21%	2,144,968
Jun 16, 2026	0.73	0.73	0.69	0.70	0.70	-3.58%	1,981,055
Jun 15, 2026	0.72	0.73	0.70	0.73	0.73	5.12%	1,751,046
Jun 12, 2026	0.70	0.71	0.69	0.69	0.69	-1.84%	1,518,354
Jun 11, 2026	0.70	0.71	0.67	0.71	0.71	2.94%	1,739,316