Rekor Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.93	0.96	0.88	0.89	0.89	-4.27%	2,823,018
Apr 16, 2026	0.99	0.99	0.90	0.93	0.93	-0.41%	2,877,630
Apr 15, 2026	0.87	0.97	0.87	0.93	0.93	9.03%	3,482,754
Apr 14, 2026	0.86	0.88	0.83	0.86	0.86	3.17%	2,477,700
Apr 13, 2026	0.75	0.85	0.73	0.83	0.83	9.40%	2,997,687
Apr 10, 2026	0.75	0.76	0.73	0.76	0.76	3.08%	2,261,553
Apr 9, 2026	0.77	0.77	0.72	0.74	0.74	-4.25%	3,153,589
Apr 8, 2026	0.87	0.87	0.76	0.77	0.77	-2.50%	3,839,629
Apr 7, 2026	0.81	0.82	0.77	0.79	0.79	-6.04%	1,811,209
Apr 6, 2026	0.78	0.86	0.78	0.84	0.84	10.80%	3,418,890
Apr 2, 2026	0.75	0.78	0.74	0.76	0.76	0.99%	1,804,252
Apr 1, 2026	0.75	0.79	0.72	0.75	0.75	-8.54%	3,221,266
Mar 31, 2026	0.77	0.84	0.77	0.82	0.82	7.82%	2,402,605
Mar 30, 2026	0.81	0.81	0.75	0.76	0.76	-0.95%	2,334,898
Mar 27, 2026	0.82	0.82	0.76	0.77	0.77	-5.43%	2,902,929
Mar 26, 2026	0.87	0.91	0.81	0.81	0.81	-7.76%	1,988,732
Mar 25, 2026	0.86	0.91	0.86	0.88	0.88	3.53%	1,614,097
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
Mar 18, 2026	0.93	0.95	0.89	0.90	0.90	-1.51%	1,573,096
Mar 17, 2026	0.98	1.00	0.90	0.92	0.92	-6.73%	2,555,760
Mar 16, 2026	1.01	1.04	0.94	0.98	0.98	-2.80%	4,078,500
Mar 13, 2026	1.06	1.07	0.98	1.01	1.01	-2.88%	3,600,818
Mar 12, 2026	1.00	1.06	0.99	1.04	1.04	4.99%	2,020,201
Mar 11, 2026	1.01	1.08	0.98	0.99	0.99	-0.04%	2,127,802
Mar 10, 2026	0.98	1.03	0.95	0.99	0.99	4.39%	2,480,224
Mar 9, 2026	0.89	0.96	0.86	0.95	0.95	7.19%	1,954,458
Mar 6, 2026	0.86	0.90	0.86	0.89	0.89	2.42%	974,331
Mar 5, 2026	0.89	0.92	0.85	0.86	0.86	-2.84%	1,418,862
Mar 4, 2026	0.86	0.91	0.86	0.89	0.89	4.79%	1,708,000
Mar 3, 2026	0.83	0.86	0.81	0.85	0.85	-2.11%	1,632,682
Mar 2, 2026	0.83	0.91	0.80	0.87	0.87	1.20%	1,541,392
Feb 27, 2026	0.88	0.90	0.84	0.86	0.86	-3.16%	1,579,040
Feb 26, 2026	0.93	0.94	0.86	0.89	0.89	-1.14%	2,219,784
Feb 25, 2026	0.82	0.92	0.81	0.90	0.90	13.69%	2,242,964
Feb 24, 2026	0.76	0.81	0.75	0.79	0.79	2.22%	1,714,416
Feb 23, 2026	0.87	0.88	0.76	0.77	0.77	-6.33%	2,182,001
Feb 20, 2026	0.80	0.87	0.79	0.82	0.82	4.96%	2,724,419
Feb 19, 2026	0.78	0.79	0.76	0.78	0.78	3.25%	1,977,851
Feb 18, 2026	0.76	0.79	0.72	0.76	0.76	-0.12%	3,624,560
Feb 17, 2026	0.82	0.82	0.74	0.76	0.76	-6.31%	3,808,452
Feb 13, 2026	0.82	0.84	0.80	0.81	0.81	-1.04%	2,180,892
Feb 12, 2026	0.88	0.88	0.79	0.82	0.82	-5.23%	2,426,531
Feb 11, 2026	0.97	0.97	0.85	0.86	0.86	-8.44%	4,219,733
Feb 10, 2026	0.94	1.01	0.93	0.94	0.94	1.31%	2,262,802
Feb 9, 2026	0.95	0.96	0.91	0.93	0.93	-0.81%	2,198,782
Feb 6, 2026	0.95	0.98	0.91	0.94	0.94	4.96%	3,010,833
Feb 5, 2026	0.95	0.96	0.89	0.90	0.90	-7.70%	3,115,058