5 DAY PERFORMANCE
+107.76%
1 MONTH PERFORMANCE
+13.15%
3 MONTH PERFORMANCE
+186.90%
6 MONTH PERFORMANCE
+99.17%
YEAR-TO-DATE PERFORMANCE
+54.49%
1 YEAR PERFORMANCE
+12.62%
Rekor Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.15 | $1.17 (1.74%) | $1.20 | $1.12 | 3.33 M | $100.89 M |
| 03/11/2025 | $1.06 | $1.11 (4.72%) | $1.12 | $1.04 | 2.89 M | $99.11 M |
| 03/10/2025 | $1.13 | $1.06 (-6.19%) | $1.16 | $1.05 | 5.73 M | $94.64 M |
| 03/07/2025 | $1.11 | $1.16 (4.5%) | $1.18 | $1.07 | 2.58 M | $103.57 M |
| 03/06/2025 | $1.15 | $1.12 (-2.61%) | $1.23 | $1.06 | 4.73 M | $100.00 M |
| 03/05/2025 | $1.16 | $1.20 (3.45%) | $1.22 | $1.13 | 2.70 M | $107.14 M |
| 03/04/2025 | $1.11 | $1.18 (6.31%) | $1.26 | $1.09 | 5.38 M | $105.36 M |
| 03/03/2025 | $1.33 | $1.16 (-12.78%) | $1.39 | $1.15 | 7.47 M | $103.57 M |
| 02/28/2025 | $1.23 | $1.23 (0%) | $1.25 | $1.16 | 4.57 M | $109.82 M |
| 02/27/2025 | $1.39 | $1.24 (-10.79%) | $1.39 | $1.22 | 8.11 M | $110.71 M |
| 02/26/2025 | $1.52 | $1.35 (-11.18%) | $1.53 | $1.30 | 6.29 M | $120.54 M |
| 02/25/2025 | $1.59 | $1.43 (-10.06%) | $1.65 | $1.42 | 6.56 M | $127.68 M |
| 02/24/2025 | $1.69 | $1.60 (-5.33%) | $1.71 | $1.58 | 6.25 M | $142.86 M |
| 02/21/2025 | $1.88 | $1.70 (-9.57%) | $1.89 | $1.70 | 6.85 M | $151.78 M |
| 02/20/2025 | $2.00 | $1.84 (-8%) | $2.04 | $1.84 | 6.78 M | $164.28 M |
| 02/19/2025 | $2.20 | $2.02 (-8.18%) | $2.22 | $2.01 | 5.06 M | $180.36 M |
| 02/18/2025 | $2.02 | $2.18 (7.92%) | $2.19 | $1.99 | 7.98 M | $194.64 M |
| 02/14/2025 | $2.09 | $1.92 (-8.13%) | $2.11 | $1.89 | 6.87 M | $171.43 M |
| 02/13/2025 | $2.14 | $2.11 (-1.4%) | $2.18 | $2.00 | 5.74 M | $188.39 M |
| 02/12/2025 | $1.94 | $2.13 (9.79%) | $2.19 | $1.86 | 6.75 M | $190.18 M |
| 02/11/2025 | $2.15 | $2.03 (-5.58%) | $2.25 | $2.02 | 4.88 M | $181.25 M |
| 02/10/2025 | $2.09 | $2.10 (0.48%) | $2.28 | $2.05 | 9.38 M | $187.50 M |
| 02/07/2025 | $2.52 | $2.28 (-9.52%) | $2.53 | $2.22 | 9.49 M | $203.57 M |
| 02/06/2025 | $2.55 | $2.49 (-2.35%) | $2.67 | $2.41 | 10.10 M | $222.32 M |
| 02/05/2025 | $2.20 | $2.63 (19.55%) | $2.67 | $2.11 | 14.37 M | $234.82 M |
| 02/04/2025 | $2.02 | $2.20 (8.91%) | $2.20 | $2.01 | 6.74 M | $196.43 M |
| 02/03/2025 | $1.83 | $2.03 (10.93%) | $2.18 | $1.80 | 9.58 M | $181.25 M |
| 01/31/2025 | $1.90 | $2.03 (6.84%) | $2.12 | $1.90 | 10.28 M | $181.25 M |
| 01/30/2025 | $1.72 | $1.83 (6.4%) | $1.90 | $1.72 | 7.09 M | $163.39 M |
| 01/29/2025 | $1.72 | $1.62 (-5.81%) | $1.73 | $1.60 | 4.13 M | $144.64 M |
| 01/28/2025 | $1.78 | $1.72 (-3.37%) | $1.82 | $1.68 | 4.36 M | $153.57 M |
| 01/27/2025 | $1.80 | $1.72 (-4.44%) | $1.91 | $1.71 | 6.09 M | $153.57 M |
| 01/24/2025 | $1.98 | $1.88 (-5.05%) | $2.06 | $1.79 | 7.28 M | $167.86 M |
| 01/23/2025 | $2.03 | $2.01 (-0.99%) | $2.21 | $1.91 | 11.08 M | $179.46 M |
| 01/22/2025 | $1.67 | $2.08 (24.55%) | $2.22 | $1.63 | 33.54 M | $185.71 M |
| 01/21/2025 | $1.86 | $1.57 (-15.59%) | $1.94 | $1.54 | 15.51 M | $140.18 M |
| 01/17/2025 | $1.55 | $1.60 (3.23%) | $1.68 | $1.54 | 5.38 M | $142.86 M |
| 01/16/2025 | $1.55 | $1.54 (-0.65%) | $1.65 | $1.47 | 4.48 M | $137.50 M |
| 01/15/2025 | $1.52 | $1.54 (1.32%) | $1.72 | $1.47 | 7.87 M | $137.50 M |
| 01/14/2025 | $1.49 | $1.44 (-3.36%) | $1.62 | $1.40 | 5.33 M | $128.57 M |
| 01/13/2025 | $1.71 | $1.50 (-12.28%) | $1.71 | $1.41 | 8.54 M | $133.93 M |
| 01/10/2025 | $1.90 | $1.82 (-4.21%) | $1.90 | $1.66 | 9.03 M | $162.50 M |
| 01/08/2025 | $2.00 | $1.63 (-18.5%) | $2.00 | $1.61 | 11.97 M | $145.53 M |
| 01/07/2025 | $2.36 | $2.28 (-3.39%) | $2.36 | $2.04 | 10.68 M | $203.57 M |
| 01/06/2025 | $1.86 | $2.41 (29.57%) | $2.59 | $1.84 | 27.82 M | $215.18 M |
| 01/03/2025 | $1.79 | $1.83 (2.23%) | $1.94 | $1.58 | 9.79 M | $163.39 M |
| 01/02/2025 | $1.69 | $1.74 (2.96%) | $1.90 | $1.60 | 12.46 M | $155.36 M |
| 12/31/2024 | $2.04 | $1.56 (-23.53%) | $2.05 | $1.42 | 22.47 M | $139.28 M |
| 12/30/2024 | $1.92 | $1.86 (-3.12%) | $2.31 | $1.61 | 73.43 M | $166.07 M |
| 12/27/2024 | $1.25 | $1.30 (4%) | $1.33 | $1.03 | 17.12 M | $116.07 M |
| 12/26/2024 | $0.91 | $1.02 (12.09%) | $1.02 | $0.85 | 6.23 M | $91.07 M |
| 12/24/2024 | $0.88 | $0.89 (1.68%) | $0.90 | $0.84 | 1.27 M | $79.46 M |
| 12/23/2024 | $0.87 | $0.88 (0.05%) | $0.89 | $0.83 | 1.63 M | $78.15 M |
| 12/20/2024 | $0.80 | $0.82 (2.55%) | $0.85 | $0.78 | 1.56 M | $73.25 M |
| 12/19/2024 | $0.89 | $0.81 (-9.1%) | $0.91 | $0.81 | 1.31 M | $72.23 M |
| 12/18/2024 | $0.82 | $0.85 (3.8%) | $0.95 | $0.82 | 1.82 M | $76.00 M |
| 12/17/2024 | $0.82 | $0.83 (1.21%) | $0.85 | $0.81 | 678,684 | $74.10 M |
| 12/16/2024 | $0.86 | $0.83 (-3.49%) | $0.88 | $0.82 | 1.14 M | $74.11 M |
| 12/13/2024 | $0.85 | $0.85 (-0.05%) | $0.85 | $0.81 | 616,119 | $75.45 M |
| 12/12/2024 | $0.84 | $0.84 (-0.12%) | $0.86 | $0.82 | 414,948 | $75.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
