5 DAY PERFORMANCE
+138.81%
1 MONTH PERFORMANCE
+155.79%
3 MONTH PERFORMANCE
+37.68%
6 MONTH PERFORMANCE
+11.69%
YEAR-TO-DATE PERFORMANCE
-31.16%
1 YEAR PERFORMANCE
-58.87%
Rekor Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $0.34 | $0.36 (5.04%) | $0.36 | $0.33 | 1.02 M | $49.32 M |
| 11/03/2026 | $0.35 | $0.35 (2.84%) | $0.36 | $0.32 | 1.23 M | $48.82 M |
| 11/02/2026 | $0.40 | $0.34 (-16.61%) | $0.40 | $0.31 | 3.74 M | $46.21 M |
| 10/30/2026 | $0.40 | $0.40 (0.35%) | $0.47 | $0.39 | 9.98 M | $54.74 M |
| 10/29/2026 | $0.35 | $0.39 (11.69%) | $0.40 | $0.35 | 4.10 M | $53.78 M |
| 10/28/2026 | $0.30 | $0.34 (13.08%) | $0.37 | $0.29 | 6.03 M | $46.17 M |
| 10/27/2026 | $0.23 | $0.28 (20.82%) | $0.29 | $0.22 | 5.69 M | $38.74 M |
| 10/26/2026 | $0.30 | $0.24 (-21.71%) | $0.30 | $0.23 | 3.16 M | $32.35 M |
| 10/23/2026 | $0.31 | $0.30 (-1.69%) | $0.33 | $0.29 | 1.56 M | $41.67 M |
| 10/22/2026 | $0.32 | $0.31 (-3.49%) | $0.33 | $0.31 | 850.64 K | $42.96 M |
| 10/21/2026 | $0.32 | $0.33 (2.31%) | $0.34 | $0.31 | 1.03 M | $45.05 M |
| 10/20/2026 | $0.31 | $0.32 (4.03%) | $0.33 | $0.30 | 1.65 M | $44.38 M |
| 10/19/2026 | $0.33 | $0.30 (-8.51%) | $0.33 | $0.30 | 1.97 M | $41.30 M |
| 10/16/2026 | $0.35 | $0.33 (-5.57%) | $0.36 | $0.33 | 943.63 K | $45.54 M |
| 10/15/2026 | $0.33 | $0.35 (7%) | $0.36 | $0.31 | 1.58 M | $48.59 M |
| 10/14/2026 | $0.36 | $0.34 (-4.76%) | $0.37 | $0.33 | 1.42 M | $46.53 M |
| 10/13/2026 | $0.36 | $0.36 (-0.78%) | $0.37 | $0.35 | 1.22 M | $49.16 M |
| 10/12/2026 | $0.34 | $0.36 (6.47%) | $0.37 | $0.33 | 2.32 M | $49.83 M |
| 10/09/2026 | $0.34 | $0.34 (-0.82%) | $0.34 | $0.32 | 1.42 M | $46.40 M |
| 10/08/2026 | $0.33 | $0.33 (0.48%) | $0.34 | $0.33 | 1.53 M | $45.63 M |
| 10/07/2026 | $0.32 | $0.34 (4.94%) | $0.34 | $0.30 | 2.47 M | $46.21 M |
| 10/06/2026 | $0.37 | $0.32 (-11.45%) | $0.37 | $0.32 | 2.96 M | $44.59 M |
| 10/05/2026 | $0.37 | $0.36 (-2.28%) | $0.38 | $0.36 | 1.47 M | $50.09 M |
| 10/02/2026 | $0.40 | $0.37 (-6.85%) | $0.40 | $0.36 | 1.56 M | $51.11 M |
| 10/01/2026 | $0.37 | $0.38 (3.74%) | $0.38 | $0.36 | 1.41 M | $52.68 M |
| 09/30/2026 | $0.38 | $0.37 (-4.08%) | $0.40 | $0.36 | 1.58 M | $50.79 M |
| 09/29/2026 | $0.39 | $0.38 (-2.05%) | $0.40 | $0.38 | 1.41 M | $52.57 M |
| 09/28/2026 | $0.40 | $0.39 (-2.77%) | $0.40 | $0.36 | 2.66 M | $53.65 M |
| 09/25/2026 | $0.43 | $0.40 (-5.52%) | $0.43 | $0.40 | 1.27 M | $55.60 M |
| 09/24/2026 | $0.42 | $0.43 (1.76%) | $0.44 | $0.42 | 1.06 M | $58.82 M |
| 09/23/2026 | $0.46 | $0.43 (-6.96%) | $0.47 | $0.42 | 2.50 M | $59.02 M |
| 09/22/2026 | $0.47 | $0.46 (-2%) | $0.48 | $0.46 | 1.81 M | $63.38 M |
| 09/21/2026 | $0.44 | $0.46 (5.16%) | $0.47 | $0.44 | 1.45 M | $63.67 M |
| 09/18/2026 | $0.43 | $0.43 (1.21%) | $0.44 | $0.41 | 2.20 M | $59.86 M |
| 09/17/2026 | $0.44 | $0.43 (-2.34%) | $0.45 | $0.43 | 1.19 M | $59.13 M |
| 09/16/2026 | $0.44 | $0.43 (-1.88%) | $0.44 | $0.43 | 1.39 M | $59.01 M |
| 09/15/2026 | $0.46 | $0.44 (-4.84%) | $0.47 | $0.43 | 2.19 M | $60.37 M |
| 09/14/2026 | $0.45 | $0.47 (3.89%) | $0.48 | $0.44 | 1.73 M | $64.33 M |
| 09/11/2026 | $0.48 | $0.46 (-4.17%) | $0.48 | $0.45 | 1.28 M | $63.30 M |
| 09/10/2026 | $0.50 | $0.48 (-4.98%) | $0.50 | $0.46 | 2.28 M | $65.38 M |
| 09/09/2026 | $0.50 | $0.49 (-2.04%) | $0.52 | $0.49 | 2.05 M | $67.44 M |
| 09/08/2026 | $0.53 | $0.50 (-5.6%) | $0.54 | $0.50 | 2.27 M | $68.85 M |
| 09/04/2026 | $0.53 | $0.54 (0.58%) | $0.54 | $0.52 | 1.21 M | $73.79 M |
| 09/03/2026 | $0.51 | $0.52 (1.88%) | $0.52 | $0.51 | 1.11 M | $71.50 M |
| 09/02/2026 | $0.51 | $0.51 (0.41%) | $0.53 | $0.50 | 1.93 M | $70.47 M |
| 09/01/2026 | $0.55 | $0.52 (-6.57%) | $0.55 | $0.52 | 1.90 M | $71.28 M |
| 08/31/2026 | $0.57 | $0.55 (-2.74%) | $0.58 | $0.54 | 1.37 M | $76.29 M |
| 08/28/2026 | $0.58 | $0.55 (-5.69%) | $0.58 | $0.54 | 2.37 M | $75.45 M |
| 08/27/2026 | $0.59 | $0.57 (-2.36%) | $0.61 | $0.57 | 1.32 M | $79.00 M |
| 08/26/2026 | $0.58 | $0.57 (-1.21%) | $0.59 | $0.57 | 1.15 M | $78.85 M |
| 08/25/2026 | $0.58 | $0.58 (0.15%) | $0.59 | $0.58 | 1.50 M | $80.31 M |
| 08/24/2026 | $0.60 | $0.58 (-2.77%) | $0.61 | $0.58 | 1.51 M | $80.28 M |
| 08/21/2026 | $0.59 | $0.61 (3%) | $0.62 | $0.59 | 1.33 M | $83.63 M |
| 08/20/2026 | $0.60 | $0.59 (-2.2%) | $0.61 | $0.58 | 1.37 M | $80.75 M |
| 08/19/2026 | $0.61 | $0.60 (-2.16%) | $0.61 | $0.58 | 1.89 M | $82.13 M |
| 08/18/2026 | $0.64 | $0.61 (-4.67%) | $0.65 | $0.61 | 2.05 M | $83.96 M |
| 08/17/2026 | $0.72 | $0.65 (-9.92%) | $0.72 | $0.64 | 2.44 M | $89.17 M |
| 08/14/2026 | $0.71 | $0.71 (0.61%) | $0.73 | $0.70 | 1.68 M | $98.21 M |
| 08/13/2026 | $0.72 | $0.71 (-1.47%) | $0.75 | $0.70 | 3.00 M | $97.62 M |
| 08/12/2026 | $0.70 | $0.68 (-2.84%) | $0.72 | $0.68 | 1.58 M | $93.99 M |
| 08/11/2026 | $0.68 | $0.68 (-0.1%) | $0.72 | $0.67 | 2.31 M | $93.37 M |
| 08/10/2026 | $0.67 | $0.66 (-1.38%) | $0.70 | $0.66 | 945.10 K | $91.20 M |
| 08/07/2026 | $0.66 | $0.67 (1.6%) | $0.68 | $0.65 | 789.52 K | $91.09 M |
| 08/06/2026 | $0.66 | $0.65 (-1.98%) | $0.67 | $0.64 | 573.53 K | $88.40 M |
| 08/05/2026 | $0.70 | $0.64 (-8.19%) | $0.70 | $0.64 | 772.71 K | $87.56 M |
| 08/04/2026 | $0.68 | $0.69 (2.22%) | $0.71 | $0.66 | 1.26 M | $94.29 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.
