NASDAQ : REKR
Rekor Systems, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 0.3978 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 54.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rekor Systems, Inc. (REKR) closed at 0.3978 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.3964 | 0.4723 | 0.39 | 0.3978 | 9,980,509 | +1.79% |
| 2026-10-29 | 0.3499 | 0.3977 | 0.3468 | 0.3908 | 4,104,718 | +16.48% |
| 2026-10-28 | 0.2967 | 0.3651 | 0.2869 | 0.3355 | 6,033,210 | +19.18% |
| 2026-10-27 | 0.233 | 0.2899 | 0.2201 | 0.2815 | 5,694,055 | +19.74% |
| 2026-10-26 | 0.3003 | 0.3021 | 0.234 | 0.2351 | 3,156,505 | -22.36% |
| 2026-10-23 | 0.308 | 0.326 | 0.2901 | 0.3028 | 1,560,734 | -3.01% |
| 2026-10-22 | 0.3235 | 0.328 | 0.3122 | 0.3122 | 850,637 | -4.64% |
| 2026-10-21 | 0.32 | 0.335 | 0.31 | 0.3274 | 1,030,021 | +1.52% |
| 2026-10-20 | 0.31 | 0.3272 | 0.3003 | 0.3225 | 1,652,105 | +7.46% |
| 2026-10-19 | 0.328 | 0.3309 | 0.3001 | 0.3001 | 1,973,430 | -9.31% |
| 2026-10-16 | 0.3504 | 0.3624 | 0.3309 | 0.3309 | 943,633 | -6.29% |
| 2026-10-15 | 0.33 | 0.355 | 0.31 | 0.3531 | 1,579,473 | +4.44% |
| 2026-10-14 | 0.355 | 0.37 | 0.334 | 0.3381 | 1,424,059 | -5.35% |
| 2026-10-13 | 0.36 | 0.3671 | 0.3467 | 0.3572 | 1,218,436 | -1.35% |
| 2026-10-12 | 0.3401 | 0.3737 | 0.3314 | 0.3621 | 2,320,815 | +7.38% |
| 2026-10-09 | 0.34 | 0.3416 | 0.32 | 0.3372 | 1,419,723 | +1.69% |
| 2026-10-08 | 0.33 | 0.345 | 0.3267 | 0.3316 | 1,528,623 | -1.25% |
| 2026-10-07 | 0.32 | 0.34 | 0.304 | 0.3358 | 2,472,803 | +3.64% |
| 2026-10-06 | 0.3659 | 0.3698 | 0.323 | 0.324 | 2,956,092 | -10.99% |
| 2026-10-05 | 0.3725 | 0.3799 | 0.3598 | 0.364 | 1,471,949 | -1.99% |
| 2026-10-02 | 0.3987 | 0.3987 | 0.3555 | 0.3714 | 1,562,705 | -2.98% |
| 2026-10-01 | 0.369 | 0.3828 | 0.36 | 0.3828 | 1,407,355 | +3.71% |
| 2026-09-30 | 0.3848 | 0.3998 | 0.3622 | 0.3691 | 1,582,637 | -3.38% |
| 2026-09-29 | 0.39 | 0.3999 | 0.375 | 0.382 | 1,409,920 | -2.03% |
| 2026-09-28 | 0.401 | 0.404 | 0.36 | 0.3899 | 2,662,199 | -3.49% |
| 2026-09-25 | 0.4276 | 0.4298 | 0.404 | 0.404 | 1,273,360 | -5.47% |
| 2026-09-24 | 0.42 | 0.4394 | 0.42 | 0.4274 | 1,058,366 | -0.35% |
| 2026-09-23 | 0.461 | 0.47 | 0.4215 | 0.4289 | 2,503,876 | -6.88% |
| 2026-09-22 | 0.47 | 0.48 | 0.4602 | 0.4606 | 1,808,735 | -0.45% |
| 2026-09-21 | 0.44 | 0.4692 | 0.44 | 0.4627 | 1,446,496 | +6.39% |
| 2026-09-18 | 0.4297 | 0.44 | 0.4072 | 0.4349 | 2,195,688 | +1.21% |
| 2026-09-17 | 0.44 | 0.4537 | 0.4256 | 0.4297 | 1,192,033 | +0.21% |
| 2026-09-16 | 0.437 | 0.4449 | 0.4255 | 0.4288 | 1,393,144 | -2.26% |
| 2026-09-15 | 0.461 | 0.465 | 0.425 | 0.4387 | 2,188,669 | -6.16% |
| 2026-09-14 | 0.45 | 0.4764 | 0.4405 | 0.4675 | 1,729,106 | +1.63% |
| 2026-09-11 | 0.48 | 0.481 | 0.452 | 0.46 | 1,280,089 | -3.18% |
| 2026-09-10 | 0.5 | 0.504 | 0.46 | 0.4751 | 2,276,067 | -3.06% |
| 2026-09-09 | 0.5003 | 0.5178 | 0.49 | 0.4901 | 2,053,512 | -2.04% |
| 2026-09-08 | 0.53 | 0.5436 | 0.5003 | 0.5003 | 2,274,942 | -6.70% |
| 2026-09-04 | 0.5331 | 0.5388 | 0.515 | 0.5362 | 1,214,545 | +3.19% |
| 2026-09-03 | 0.51 | 0.5233 | 0.5051 | 0.5196 | 1,111,407 | +1.46% |
| 2026-09-02 | 0.51 | 0.5298 | 0.5 | 0.5121 | 1,933,070 | -1.14% |
| 2026-09-01 | 0.5544 | 0.5544 | 0.5162 | 0.518 | 1,897,232 | -6.57% |
| 2026-08-31 | 0.57 | 0.5752 | 0.5365 | 0.5544 | 1,367,606 | +1.11% |
| 2026-08-28 | 0.5814 | 0.5814 | 0.5402 | 0.5483 | 2,365,210 | -4.49% |
| 2026-08-27 | 0.588 | 0.6095 | 0.5735 | 0.5741 | 1,321,537 | +0.19% |
| 2026-08-26 | 0.58 | 0.5898 | 0.572 | 0.573 | 1,146,638 | -1.82% |
| 2026-08-25 | 0.5827 | 0.5899 | 0.5799 | 0.5836 | 1,504,555 | +0.03% |
| 2026-08-24 | 0.6 | 0.6095 | 0.58 | 0.5834 | 1,511,004 | -4.00% |
| 2026-08-21 | 0.59 | 0.6198 | 0.59 | 0.6077 | 1,325,371 | +3.56% |
| 2026-08-20 | 0.6 | 0.61 | 0.58 | 0.5868 | 1,370,519 | -1.68% |
| 2026-08-19 | 0.61 | 0.6138 | 0.5812 | 0.5968 | 1,889,435 | -2.18% |
| 2026-08-18 | 0.64 | 0.6494 | 0.61 | 0.6101 | 2,047,540 | -5.85% |
| 2026-08-17 | 0.7194 | 0.7195 | 0.64 | 0.648 | 2,439,661 | -9.21% |
| 2026-08-14 | 0.7094 | 0.7268 | 0.6951 | 0.7137 | 1,679,959 | +0.61% |
| 2026-08-13 | 0.72 | 0.75 | 0.7027 | 0.7094 | 2,998,082 | +3.87% |
| 2026-08-12 | 0.703 | 0.7189 | 0.683 | 0.683 | 1,576,884 | +0.66% |
| 2026-08-11 | 0.6792 | 0.7194 | 0.6701 | 0.6785 | 2,306,784 | +2.38% |
| 2026-08-10 | 0.672 | 0.7 | 0.655 | 0.6627 | 945,054 | -0.59% |
| 2026-08-07 | 0.6561 | 0.6791 | 0.65 | 0.6666 | 789,520 | +3.05% |
| 2026-08-06 | 0.66 | 0.67 | 0.6408 | 0.6469 | 573,526 | +0.95% |
| 2026-08-05 | 0.698 | 0.6989 | 0.6407 | 0.6408 | 772,708 | -7.13% |
| 2026-08-04 | 0.675 | 0.7099 | 0.66 | 0.69 | 1,260,974 | +5.50% |
| 2026-08-03 | 0.621 | 0.67 | 0.621 | 0.654 | 1,071,324 | +4.84% |
| 2026-07-31 | 0.63 | 0.64 | 0.62 | 0.6238 | 454,158 | +1.43% |
| 2026-07-30 | 0.591 | 0.629 | 0.591 | 0.615 | 678,186 | +2.50% |
| 2026-07-29 | 0.6241 | 0.6311 | 0.6 | 0.6 | 886,257 | -4.96% |
| 2026-07-28 | 0.608 | 0.6388 | 0.6011 | 0.6313 | 687,462 | +1.04% |
| 2026-07-27 | 0.6195 | 0.6448 | 0.6019 | 0.6248 | 836,392 | +2.63% |
| 2026-07-24 | 0.61 | 0.63 | 0.5913 | 0.6088 | 904,456 | +0.79% |
| 2026-07-23 | 0.61 | 0.6281 | 0.6 | 0.604 | 618,022 | -1.80% |
| 2026-07-22 | 0.629 | 0.635 | 0.6001 | 0.6151 | 696,015 | -1.63% |
| 2026-07-21 | 0.612 | 0.6376 | 0.611 | 0.6253 | 742,104 | +2.17% |
| 2026-07-20 | 0.565 | 0.639 | 0.546 | 0.612 | 2,533,212 | +8.05% |
| 2026-07-17 | 0.59 | 0.5949 | 0.5528 | 0.5664 | 3,947,621 | -5.60% |
| 2026-07-16 | 0.6606 | 0.6606 | 0.6 | 0.6 | 3,605,198 | -9.31% |
| 2026-07-15 | 0.6999 | 0.7329 | 0.65 | 0.6616 | 4,625,483 | +6.08% |
| 2026-07-14 | 0.633 | 0.6599 | 0.6051 | 0.6237 | 2,794,205 | -1.47% |
| 2026-07-13 | 0.6873 | 0.7071 | 0.6201 | 0.633 | 2,510,491 | -8.92% |
| 2026-07-10 | 0.6891 | 0.71 | 0.6743 | 0.695 | 1,057,473 | +4.06% |
| 2026-07-09 | 0.6797 | 0.6891 | 0.6585 | 0.6679 | 2,861,743 | +0.57% |
| 2026-07-08 | 0.693 | 0.693 | 0.6538 | 0.6641 | 1,334,598 | -6.43% |
| 2026-07-07 | 0.7 | 0.724 | 0.66 | 0.7097 | 4,198,889 | +2.03% |
| 2026-07-06 | 0.68 | 0.7143 | 0.6725 | 0.6956 | 779,913 | +1.93% |
| 2026-07-02 | 0.73 | 0.7392 | 0.6824 | 0.6824 | 1,024,079 | -4.68% |
| 2026-07-01 | 0.6994 | 0.74 | 0.6954 | 0.7159 | 1,398,165 | +3.02% |
| 2026-06-30 | 0.652 | 0.695 | 0.6516 | 0.6949 | 1,315,128 | +5.53% |
| 2026-06-29 | 0.644 | 0.6612 | 0.63 | 0.6585 | 1,229,939 | +6.99% |
| 2026-06-26 | 0.6198 | 0.6472 | 0.602 | 0.6155 | 1,805,311 | +1.42% |
| 2026-06-25 | 0.62 | 0.6434 | 0.604 | 0.6069 | 1,950,094 | -1.40% |
| 2026-06-24 | 0.6566 | 0.6566 | 0.6016 | 0.6155 | 3,735,490 | -5.57% |
| 2026-06-23 | 0.65 | 0.6799 | 0.633 | 0.6518 | 1,558,839 | -1.12% |
| 2026-06-22 | 0.71 | 0.71 | 0.6592 | 0.6592 | 3,157,354 | -6.68% |
| 2026-06-18 | 0.702 | 0.7271 | 0.702 | 0.7064 | 9,465,317 | +0.71% |
| 2026-06-17 | 0.7 | 0.7181 | 0.6875 | 0.7014 | 2,144,968 | -0.21% |
| 2026-06-16 | 0.7275 | 0.7275 | 0.6914 | 0.7029 | 1,981,055 | -3.58% |
| 2026-06-15 | 0.72 | 0.73 | 0.7033 | 0.729 | 1,751,046 | +5.12% |
| 2026-06-12 | 0.7 | 0.71 | 0.687 | 0.6935 | 1,518,354 | -1.84% |
| 2026-06-11 | 0.6957 | 0.71 | 0.67 | 0.7065 | 1,739,316 | +2.94% |
| 2026-06-10 | 0.711 | 0.72 | 0.6818 | 0.6863 | 1,856,424 | -3.66% |
| 2026-06-09 | 0.7428 | 0.7582 | 0.6918 | 0.7124 | 2,914,221 | -3.48% |
| 2026-06-08 | 0.7579 | 0.7675 | 0.7334 | 0.7381 | 1,444,604 | -1.42% |
| 2026-06-05 | 0.8029 | 0.8029 | 0.7315 | 0.7487 | 2,940,838 | -8.24% |
| 2026-06-04 | 0.7828 | 0.8299 | 0.77 | 0.8159 | 1,799,601 | +4.23% |
| 2026-06-03 | 0.8223 | 0.8223 | 0.77 | 0.7828 | 2,089,490 | -6.12% |
| 2026-06-02 | 0.88 | 0.88 | 0.824 | 0.8338 | 2,048,339 | -4.78% |
| 2026-06-01 | 0.8421 | 0.9 | 0.831 | 0.8757 | 4,078,102 | +4.81% |
| 2026-05-29 | 0.7551 | 0.8461 | 0.7451 | 0.8355 | 4,014,036 | +8.63% |
| 2026-05-28 | 0.745 | 0.7779 | 0.731 | 0.7691 | 1,900,395 | +3.72% |
| 2026-05-27 | 0.75 | 0.7561 | 0.7254 | 0.7415 | 1,799,863 | -3.07% |
| 2026-05-26 | 0.766 | 0.78 | 0.7423 | 0.765 | 2,162,528 | -0.40% |
| 2026-05-22 | 0.78 | 0.7981 | 0.7501 | 0.7681 | 1,735,440 | -0.76% |
| 2026-05-21 | 0.74 | 0.7758 | 0.7255 | 0.774 | 1,864,155 | +4.64% |
| 2026-05-20 | 0.7303 | 0.7556 | 0.71 | 0.7397 | 2,452,713 | +1.12% |
| 2026-05-19 | 0.75 | 0.7598 | 0.7272 | 0.7315 | 1,699,115 | -4.30% |
| 2026-05-18 | 0.7465 | 0.7644 | 0.719 | 0.7644 | 3,652,268 | -0.26% |
| 2026-05-15 | 0.81 | 0.81 | 0.7421 | 0.7664 | 3,992,458 | -5.79% |
| 2026-05-14 | 0.8 | 0.829 | 0.7595 | 0.8135 | 3,246,019 | +2.03% |
| 2026-05-13 | 0.8055 | 0.8134 | 0.7701 | 0.7973 | 2,352,349 | -1.98% |
| 2026-05-12 | 0.7909 | 0.8167 | 0.78 | 0.8134 | 4,773,277 | -6.82% |