Rekor Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.31	0.33	0.29	0.30	0.30	-3.01%	1,556,876
Oct 22, 2026	0.32	0.33	0.31	0.31	0.31	-4.64%	819,849
Oct 21, 2026	0.32	0.34	0.31	0.33	0.33	1.52%	1,026,985
Oct 20, 2026	0.31	0.33	0.30	0.32	0.32	7.46%	1,651,854
Oct 19, 2026	0.33	0.33	0.30	0.30	0.30	-9.31%	1,973,430
Oct 16, 2026	0.35	0.36	0.33	0.33	0.33	-6.29%	943,633
Oct 15, 2026	0.33	0.36	0.31	0.35	0.35	4.44%	1,579,473
Oct 14, 2026	0.36	0.37	0.33	0.34	0.34	-5.35%	1,424,059
Oct 13, 2026	0.36	0.37	0.35	0.36	0.36	-1.35%	1,218,436
Oct 12, 2026	0.34	0.37	0.33	0.36	0.36	7.38%	2,320,815
Oct 9, 2026	0.34	0.34	0.32	0.34	0.34	1.69%	1,419,723
Oct 8, 2026	0.33	0.35	0.33	0.33	0.33	-1.25%	1,528,623
Oct 7, 2026	0.32	0.34	0.30	0.34	0.34	3.64%	2,472,803
Oct 6, 2026	0.37	0.37	0.32	0.32	0.32	-10.99%	2,956,092
Oct 5, 2026	0.37	0.38	0.36	0.36	0.36	-1.99%	1,471,949
Oct 2, 2026	0.40	0.40	0.36	0.37	0.37	-2.98%	1,562,705
Oct 1, 2026	0.37	0.38	0.36	0.38	0.38	3.71%	1,407,355
Sep 30, 2026	0.38	0.40	0.36	0.37	0.37	-3.38%	1,582,637
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