5 DAY PERFORMANCE
+34.48%
1 MONTH PERFORMANCE
+23.68%
3 MONTH PERFORMANCE
+3.06%
6 MONTH PERFORMANCE
-40.63%
YEAR-TO-DATE PERFORMANCE
-31.16%
1 YEAR PERFORMANCE
-15.18%
Rekor Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.71 | $0.66 (-7.15%) | $0.71 | $0.66 | 3.16 M | $90.08 M |
| 06/18/2026 | $0.70 | $0.71 (0.63%) | $0.73 | $0.70 | 9.47 M | $96.53 M |
| 06/17/2026 | $0.70 | $0.70 (0.2%) | $0.72 | $0.69 | 2.15 M | $95.85 M |
| 06/16/2026 | $0.73 | $0.70 (-3.38%) | $0.73 | $0.69 | 1.98 M | $96.05 M |
| 06/15/2026 | $0.72 | $0.73 (1.25%) | $0.73 | $0.70 | 1.75 M | $99.62 M |
| 06/12/2026 | $0.70 | $0.69 (-0.93%) | $0.71 | $0.69 | 1.52 M | $94.77 M |
| 06/11/2026 | $0.70 | $0.71 (1.55%) | $0.71 | $0.67 | 1.74 M | $96.54 M |
| 06/10/2026 | $0.71 | $0.69 (-3.47%) | $0.72 | $0.68 | 1.86 M | $93.78 M |
| 06/09/2026 | $0.74 | $0.71 (-4.09%) | $0.76 | $0.69 | 2.91 M | $97.35 M |
| 06/08/2026 | $0.76 | $0.74 (-2.61%) | $0.77 | $0.73 | 1.44 M | $100.86 M |
| 06/05/2026 | $0.80 | $0.75 (-6.75%) | $0.80 | $0.73 | 2.94 M | $102.31 M |
| 06/04/2026 | $0.78 | $0.82 (4.23%) | $0.83 | $0.77 | 1.80 M | $111.49 M |
| 06/03/2026 | $0.82 | $0.78 (-4.8%) | $0.82 | $0.77 | 2.09 M | $106.97 M |
| 06/02/2026 | $0.88 | $0.83 (-5.25%) | $0.88 | $0.82 | 2.05 M | $113.94 M |
| 06/01/2026 | $0.84 | $0.88 (3.99%) | $0.90 | $0.83 | 4.08 M | $119.66 M |
| 05/29/2026 | $0.76 | $0.84 (10.65%) | $0.85 | $0.75 | 4.01 M | $114.17 M |
| 05/28/2026 | $0.75 | $0.77 (3.23%) | $0.78 | $0.73 | 1.90 M | $105.10 M |
| 05/27/2026 | $0.75 | $0.74 (-1.13%) | $0.76 | $0.73 | 1.80 M | $101.33 M |
| 05/26/2026 | $0.77 | $0.77 (-0.13%) | $0.78 | $0.74 | 2.16 M | $104.54 M |
| 05/22/2026 | $0.78 | $0.77 (-1.53%) | $0.80 | $0.75 | 1.74 M | $104.96 M |
| 05/21/2026 | $0.74 | $0.77 (4.59%) | $0.78 | $0.73 | 1.86 M | $105.77 M |
| 05/20/2026 | $0.73 | $0.74 (1.29%) | $0.76 | $0.71 | 2.45 M | $101.08 M |
| 05/19/2026 | $0.75 | $0.73 (-2.47%) | $0.76 | $0.73 | 1.70 M | $99.96 M |
| 05/18/2026 | $0.75 | $0.76 (2.4%) | $0.76 | $0.72 | 3.65 M | $104.45 M |
| 05/15/2026 | $0.81 | $0.77 (-5.38%) | $0.81 | $0.74 | 3.99 M | $104.73 M |
| 05/14/2026 | $0.80 | $0.81 (1.69%) | $0.83 | $0.76 | 3.25 M | $111.16 M |
| 05/13/2026 | $0.81 | $0.80 (-1.02%) | $0.81 | $0.77 | 2.35 M | $108.95 M |
| 05/12/2026 | $0.79 | $0.81 (2.85%) | $0.82 | $0.78 | 4.77 M | $111.15 M |
| 05/11/2026 | $0.88 | $0.87 (-0.76%) | $0.90 | $0.84 | 4.65 M | $119.28 M |
| 05/08/2026 | $0.88 | $0.87 (-0.42%) | $0.88 | $0.83 | 2.42 M | $119.29 M |
| 05/07/2026 | $0.89 | $0.86 (-3.59%) | $0.89 | $0.85 | 1.58 M | $117.38 M |
| 05/06/2026 | $0.85 | $0.89 (5.29%) | $0.92 | $0.79 | 5.93 M | $121.86 M |
| 05/05/2026 | $0.84 | $0.85 (1.58%) | $0.89 | $0.83 | 3.32 M | $116.74 M |
| 05/04/2026 | $1.00 | $0.85 (-14.94%) | $1.05 | $0.83 | 43.58 M | $116.23 M |
| 05/01/2026 | $0.83 | $0.87 (4.74%) | $0.88 | $0.83 | 1.74 M | $119.36 M |
| 04/30/2026 | $0.79 | $0.82 (3.69%) | $0.84 | $0.79 | 1.40 M | $112.02 M |
| 04/29/2026 | $0.84 | $0.79 (-5.64%) | $0.84 | $0.78 | 1.60 M | $108.05 M |
| 04/28/2026 | $0.82 | $0.82 (-0.34%) | $0.82 | $0.80 | 1.24 M | $111.75 M |
| 04/27/2026 | $0.87 | $0.84 (-4.2%) | $0.87 | $0.82 | 1.61 M | $114.10 M |
| 04/24/2026 | $0.88 | $0.87 (-1.09%) | $0.88 | $0.83 | 1.53 M | $118.68 M |
| 04/23/2026 | $0.91 | $0.84 (-7.23%) | $0.91 | $0.82 | 1.85 M | $115.36 M |
| 04/22/2026 | $0.90 | $0.92 (2.83%) | $0.94 | $0.89 | 2.38 M | $125.96 M |
| 04/21/2026 | $0.93 | $0.89 (-4.38%) | $0.95 | $0.88 | 2.31 M | $121.24 M |
| 04/20/2026 | $0.90 | $0.91 (0.7%) | $0.91 | $0.88 | 1.17 M | $123.85 M |
| 04/17/2026 | $0.93 | $0.89 (-4.62%) | $0.96 | $0.88 | 2.86 M | $121.65 M |
| 04/16/2026 | $0.99 | $0.93 (-6.02%) | $0.99 | $0.90 | 2.93 M | $127.07 M |
| 04/15/2026 | $0.87 | $0.93 (7.32%) | $0.97 | $0.87 | 3.54 M | $127.59 M |
| 04/14/2026 | $0.86 | $0.86 (0.01%) | $0.88 | $0.83 | 2.50 M | $117.03 M |
| 04/13/2026 | $0.75 | $0.83 (10.68%) | $0.85 | $0.73 | 3.04 M | $113.43 M |
| 04/10/2026 | $0.75 | $0.76 (1.17%) | $0.76 | $0.73 | 2.28 M | $103.69 M |
| 04/09/2026 | $0.77 | $0.74 (-4.86%) | $0.77 | $0.72 | 3.16 M | $100.59 M |
| 04/08/2026 | $0.87 | $0.77 (-11.17%) | $0.87 | $0.76 | 3.91 M | $105.06 M |
| 04/07/2026 | $0.81 | $0.79 (-2.65%) | $0.82 | $0.77 | 1.88 M | $107.75 M |
| 04/06/2026 | $0.78 | $0.84 (7.56%) | $0.86 | $0.78 | 3.47 M | $114.68 M |
| 04/02/2026 | $0.75 | $0.76 (0.99%) | $0.78 | $0.74 | 1.81 M | $103.50 M |
| 04/01/2026 | $0.75 | $0.75 (0%) | $0.79 | $0.72 | 3.26 M | $102.49 M |
| 03/31/2026 | $0.77 | $0.82 (6.38%) | $0.84 | $0.77 | 3.23 M | $112.05 M |
| 03/30/2026 | $0.81 | $0.76 (-6.33%) | $0.81 | $0.75 | 2.40 M | $103.92 M |
| 03/27/2026 | $0.82 | $0.77 (-6.11%) | $0.82 | $0.76 | 2.91 M | $104.92 M |
| 03/26/2026 | $0.87 | $0.81 (-6.2%) | $0.91 | $0.81 | 2.03 M | $110.95 M |
| 03/25/2026 | $0.86 | $0.88 (2.35%) | $0.91 | $0.86 | 1.62 M | $120.28 M |
| 03/24/2026 | $0.91 | $0.85 (-6.6%) | $0.92 | $0.84 | 1.77 M | $116.18 M |
| 03/23/2026 | $0.88 | $0.92 (4.75%) | $0.94 | $0.86 | 1.77 M | $125.96 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.
