Rekor Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.76	0.85	0.75	0.84	0.84	8.63%	3,880,018
May 28, 2026	0.75	0.78	0.73	0.77	0.77	3.72%	1,801,708
May 27, 2026	0.75	0.76	0.73	0.74	0.74	-3.07%	1,766,881
May 26, 2026	0.77	0.78	0.74	0.77	0.77	-0.40%	2,042,778
May 22, 2026	0.78	0.80	0.75	0.77	0.77	-0.76%	1,698,471
May 21, 2026	0.74	0.78	0.73	0.77	0.77	4.64%	1,827,566
May 20, 2026	0.73	0.76	0.71	0.74	0.74	1.12%	2,414,447
May 19, 2026	0.75	0.76	0.73	0.73	0.73	-4.30%	1,666,573
May 18, 2026	0.75	0.76	0.72	0.76	0.76	-0.26%	3,639,726
May 15, 2026	0.81	0.81	0.74	0.77	0.77	-5.79%	3,992,458
May 14, 2026	0.80	0.83	0.76	0.81	0.81	2.03%	3,246,019
May 13, 2026	0.81	0.81	0.77	0.80	0.80	-1.98%	2,352,349
May 12, 2026	0.79	0.82	0.78	0.81	0.81	-6.82%	4,773,277
May 11, 2026	0.88	0.90	0.84	0.87	0.87	-0.01%	4,653,026
May 8, 2026	0.88	0.88	0.83	0.87	0.87	1.63%	2,418,002
May 7, 2026	0.89	0.89	0.85	0.86	0.86	-3.68%	1,576,206
May 6, 2026	0.85	0.92	0.79	0.89	0.89	4.39%	5,926,941
May 5, 2026	0.84	0.89	0.83	0.85	0.85	0.43%	3,317,890
May 4, 2026	1.00	1.05	0.83	0.85	0.85	-2.62%	43,583,867
May 1, 2026	0.83	0.88	0.83	0.87	0.87	6.55%	1,738,570
Apr 30, 2026	0.79	0.84	0.79	0.82	0.82	3.68%	1,402,603
Apr 29, 2026	0.84	0.84	0.78	0.79	0.79	-3.31%	1,595,689
Apr 28, 2026	0.82	0.82	0.80	0.82	0.82	-2.06%	1,243,983
Apr 27, 2026	0.87	0.87	0.82	0.84	0.84	-3.86%	1,613,995
Apr 24, 2026	0.88	0.88	0.83	0.87	0.87	2.88%	1,534,095
Apr 23, 2026	0.91	0.91	0.82	0.84	0.84	-8.42%	1,853,424
Apr 22, 2026	0.90	0.94	0.89	0.92	0.92	3.90%	2,376,800
Apr 21, 2026	0.93	0.95	0.88	0.89	0.89	-2.11%	2,312,758
Apr 20, 2026	0.90	0.91	0.88	0.91	0.91	1.81%	1,166,119
Apr 17, 2026	0.93	0.96	0.88	0.89	0.89	-4.27%	2,861,099
Apr 16, 2026	0.99	0.99	0.90	0.93	0.93	-0.41%	2,931,373
Apr 15, 2026	0.87	0.97	0.87	0.93	0.93	9.03%	3,542,698
Apr 14, 2026	0.86	0.88	0.83	0.86	0.86	3.17%	2,496,897
Apr 13, 2026	0.75	0.85	0.73	0.83	0.83	9.40%	3,041,675
Apr 10, 2026	0.75	0.76	0.73	0.76	0.76	3.08%	2,276,492
Apr 9, 2026	0.77	0.77	0.72	0.74	0.74	-4.25%	3,156,387
Apr 8, 2026	0.87	0.87	0.76	0.77	0.77	-2.50%	3,912,646
Apr 7, 2026	0.81	0.82	0.77	0.79	0.79	-6.04%	1,884,233
Apr 6, 2026	0.78	0.86	0.78	0.84	0.84	10.80%	3,470,237
Apr 2, 2026	0.75	0.78	0.74	0.76	0.76	0.99%	1,805,859
Apr 1, 2026	0.75	0.79	0.72	0.75	0.75	-8.54%	3,259,069
Mar 31, 2026	0.77	0.84	0.77	0.82	0.82	7.82%	3,226,703
Mar 30, 2026	0.81	0.81	0.75	0.76	0.76	-0.95%	2,402,623
Mar 27, 2026	0.82	0.82	0.76	0.77	0.77	-5.43%	2,911,874
Mar 26, 2026	0.87	0.91	0.81	0.81	0.81	-7.76%	2,032,023
Mar 25, 2026	0.86	0.91	0.86	0.88	0.88	3.53%	1,617,733
Mar 24, 2026	0.91	0.92	0.84	0.85	0.85	-7.77%	1,770,811
Mar 23, 2026	0.88	0.94	0.86	0.92	0.92	4.81%	1,771,133
Mar 20, 2026	0.89	0.90	0.85	0.88	0.88	0.65%	2,042,839
Mar 19, 2026	0.88	0.89	0.85	0.87	0.87	-3.10%	1,697,957