Rekor Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.59	0.63	0.59	0.62	0.62	2.50%	675,399
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
Jun 10, 2026	0.71	0.72	0.68	0.69	0.69	-3.66%	1,856,424
Jun 9, 2026	0.74	0.76	0.69	0.71	0.71	-3.48%	2,914,221
Jun 8, 2026	0.76	0.77	0.73	0.74	0.74	-1.42%	1,444,604
Jun 5, 2026	0.80	0.80	0.73	0.75	0.75	-8.24%	2,940,838
Jun 4, 2026	0.78	0.83	0.77	0.82	0.82	4.23%	1,799,601
Jun 3, 2026	0.82	0.82	0.77	0.78	0.78	-6.12%	2,089,490
Jun 2, 2026	0.88	0.88	0.82	0.83	0.83	-4.78%	2,048,339
Jun 1, 2026	0.84	0.90	0.83	0.88	0.88	4.81%	4,078,102
May 29, 2026	0.76	0.85	0.75	0.84	0.84	8.63%	4,014,036
May 28, 2026	0.75	0.78	0.73	0.77	0.77	3.72%	1,900,395
May 27, 2026	0.75	0.76	0.73	0.74	0.74	-3.07%	1,799,863
May 26, 2026	0.77	0.78	0.74	0.77	0.77	-0.40%	2,162,528
May 22, 2026	0.78	0.80	0.75	0.77	0.77	-0.76%	1,735,440
May 21, 2026	0.74	0.78	0.73	0.77	0.77	4.64%	1,864,155
May 20, 2026	0.73	0.76	0.71	0.74	0.74	1.12%	2,452,713
May 19, 2026	0.75	0.76	0.73	0.73	0.73	-4.30%	1,699,115