Rekor Systems, Inc. - Common Stock (REKR)

Last Price0.3359

Change+0.0139 (4.32%)

NASDAQ · Last Trade: Nov 7th, 5:43 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Rekor Systems, Inc. - Common Stock (REKR)

Date Range:

2026-08-07 - 2026-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	0.32	0.35	0.32	0.34	1,384,677	0.34
11/05/2026	0.36	0.36	0.32	0.32	1,779,300	0.32
11/04/2026	0.34	0.36	0.33	0.36	1,025,823	0.36
11/03/2026	0.34	0.36	0.32	0.35	1,227,975	0.35
11/02/2026	0.40	0.40	0.31	0.34	3,733,179	0.34
10/30/2026	0.40	0.47	0.39	0.40	9,980,514	0.40
10/29/2026	0.35	0.40	0.35	0.39	4,078,486	0.39
10/28/2026	0.30	0.37	0.29	0.34	6,015,822	0.34
10/27/2026	0.23	0.29	0.22	0.28	5,689,721	0.28
10/26/2026	0.30	0.30	0.23	0.24	3,133,064	0.24
10/23/2026	0.31	0.33	0.29	0.30	1,560,735	0.30
10/22/2026	0.32	0.33	0.31	0.31	850,635	0.31
10/21/2026	0.32	0.34	0.31	0.33	1,029,923	0.33
10/20/2026	0.31	0.33	0.30	0.32	1,651,966	0.32
10/19/2026	0.33	0.33	0.30	0.30	1,970,932	0.30
10/16/2026	0.35	0.36	0.33	0.33	943,634	0.33
10/15/2026	0.33	0.35	0.31	0.35	1,579,425	0.35
10/14/2026	0.35	0.37	0.33	0.34	1,422,406	0.34
10/13/2026	0.36	0.37	0.35	0.36	1,218,175	0.36
10/12/2026	0.34	0.37	0.33	0.36	2,319,744	0.36
10/09/2026	0.34	0.34	0.32	0.34	1,419,725	0.34
10/08/2026	0.33	0.34	0.33	0.33	1,527,424	0.33
10/07/2026	0.32	0.34	0.30	0.34	2,471,399	0.34
10/06/2026	0.37	0.37	0.32	0.32	2,932,434	0.32
10/05/2026	0.37	0.38	0.36	0.36	1,471,755	0.36
10/02/2026	0.40	0.40	0.36	0.37	1,562,706	0.37
10/01/2026	0.37	0.38	0.36	0.38	1,402,856	0.38
9/30/2026	0.38	0.40	0.36	0.37	1,580,628	0.37
9/29/2026	0.39	0.40	0.38	0.38	1,407,646	0.38
9/28/2026	0.40	0.40	0.36	0.39	2,661,910	0.39
9/25/2026	0.43	0.43	0.40	0.40	1,273,360	0.40
9/24/2026	0.42	0.44	0.42	0.43	1,058,215	0.43
9/23/2026	0.46	0.47	0.42	0.43	2,503,028	0.43
9/22/2026	0.47	0.48	0.46	0.46	1,802,885	0.46
9/21/2026	0.44	0.47	0.44	0.46	1,445,694	0.46
9/18/2026	0.43	0.44	0.41	0.43	2,195,690	0.43
9/17/2026	0.44	0.45	0.43	0.43	1,181,565	0.43
9/16/2026	0.44	0.44	0.43	0.43	1,392,094	0.43
9/15/2026	0.46	0.47	0.42	0.44	2,188,654	0.44
9/14/2026	0.45	0.48	0.44	0.47	1,722,100	0.47
9/11/2026	0.48	0.48	0.45	0.46	1,280,094	0.46
9/10/2026	0.50	0.50	0.46	0.48	2,275,451	0.48
9/09/2026	0.50	0.52	0.49	0.49	2,053,324	0.49
9/08/2026	0.53	0.54	0.50	0.50	2,274,934	0.50
9/04/2026	0.53	0.54	0.52	0.54	1,214,547	0.54
9/03/2026	0.51	0.52	0.51	0.52	1,093,302	0.52
9/02/2026	0.51	0.53	0.50	0.51	1,932,120	0.51
9/01/2026	0.55	0.55	0.52	0.52	1,896,522	0.52
8/31/2026	0.57	0.58	0.54	0.55	1,367,080	0.55
8/28/2026	0.58	0.58	0.54	0.55	2,365,210	0.55
8/27/2026	0.59	0.61	0.57	0.57	1,315,219	0.57
8/26/2026	0.58	0.59	0.57	0.57	1,145,997	0.57
8/25/2026	0.58	0.59	0.58	0.58	1,504,183	0.58
8/24/2026	0.60	0.61	0.58	0.58	1,509,805	0.58
8/21/2026	0.59	0.62	0.59	0.61	1,325,374	0.61
8/20/2026	0.60	0.61	0.58	0.59	1,361,818	0.59
8/19/2026	0.61	0.61	0.58	0.60	1,888,614	0.60
8/18/2026	0.64	0.65	0.61	0.61	2,047,425	0.61
8/17/2026	0.72	0.72	0.64	0.65	2,437,960	0.65
8/14/2026	0.71	0.73	0.70	0.71	1,679,960	0.71
8/13/2026	0.72	0.75	0.70	0.71	2,997,608	0.71
8/12/2026	0.70	0.72	0.68	0.68	1,576,234	0.68
8/11/2026	0.68	0.72	0.67	0.68	2,295,408	0.68
8/10/2026	0.67	0.70	0.66	0.66	943,778	0.66