5 DAY PERFORMANCE
-14.51%
1 MONTH PERFORMANCE
-26.01%
3 MONTH PERFORMANCE
+36.36%
6 MONTH PERFORMANCE
+13.79%
YEAR-TO-DATE PERFORMANCE
+5.77%
1 YEAR PERFORMANCE
+90.88%
Rekor Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.90 | $1.85 (-2.63%) | $1.95 | $1.79 | 1.99 M | $232.43 M |
| 12/05/2025 | $1.92 | $1.89 (-1.56%) | $1.94 | $1.88 | 2.07 M | $237.46 M |
| 12/04/2025 | $1.80 | $1.93 (7.22%) | $1.94 | $1.78 | 2.69 M | $242.48 M |
| 12/03/2025 | $1.73 | $1.79 (3.47%) | $1.81 | $1.68 | 1.66 M | $224.90 M |
| 12/02/2025 | $1.70 | $1.73 (1.76%) | $1.78 | $1.70 | 1.22 M | $217.36 M |
| 12/01/2025 | $1.74 | $1.70 (-2.3%) | $1.76 | $1.66 | 3.47 M | $213.59 M |
| 11/28/2025 | $1.75 | $1.76 (0.57%) | $1.80 | $1.74 | 1.29 M | $221.13 M |
| 11/26/2025 | $1.73 | $1.71 (-1.16%) | $1.74 | $1.66 | 3.24 M | $214.84 M |
| 11/25/2025 | $1.71 | $1.72 (0.58%) | $1.73 | $1.66 | 2.31 M | $216.10 M |
| 11/24/2025 | $1.74 | $1.73 (-0.57%) | $1.77 | $1.68 | 2.95 M | $217.36 M |
| 11/21/2025 | $1.74 | $1.73 (-0.57%) | $1.77 | $1.63 | 4.41 M | $217.36 M |
| 11/20/2025 | $1.97 | $1.75 (-11.17%) | $1.99 | $1.73 | 3.42 M | $219.87 M |
| 11/19/2025 | $1.99 | $1.91 (-4.02%) | $2.04 | $1.88 | 2.59 M | $239.97 M |
| 11/18/2025 | $1.89 | $2.00 (5.82%) | $2.01 | $1.84 | 3.37 M | $251.28 M |
| 11/17/2025 | $2.14 | $1.93 (-9.81%) | $2.15 | $1.89 | 3.98 M | $242.48 M |
| 11/14/2025 | $1.95 | $2.14 (9.74%) | $2.27 | $1.92 | 8.34 M | $268.87 M |
| 11/13/2025 | $2.19 | $2.04 (-6.85%) | $2.19 | $1.94 | 5.97 M | $256.30 M |
| 11/12/2025 | $2.20 | $2.20 (0%) | $2.24 | $2.11 | 3.05 M | $276.41 M |
| 11/11/2025 | $2.15 | $2.18 (1.4%) | $2.23 | $2.12 | 3.59 M | $273.89 M |
| 11/10/2025 | $2.35 | $2.17 (-7.66%) | $2.35 | $2.12 | 3.16 M | $272.64 M |
| 11/07/2025 | $2.08 | $2.23 (7.21%) | $2.24 | $2.01 | 4.51 M | $261.88 M |
| 11/06/2025 | $2.32 | $2.16 (-6.9%) | $2.32 | $2.14 | 2.68 M | $253.66 M |
| 11/05/2025 | $2.31 | $2.31 (0%) | $2.35 | $2.24 | 2.34 M | $271.28 M |
| 11/04/2025 | $2.37 | $2.31 (-2.53%) | $2.45 | $2.28 | 4.09 M | $271.28 M |
| 11/03/2025 | $2.57 | $2.51 (-2.33%) | $2.60 | $2.44 | 2.63 M | $294.76 M |
| 10/31/2025 | $2.49 | $2.53 (1.61%) | $2.56 | $2.40 | 2.94 M | $297.11 M |
| 10/30/2025 | $2.43 | $2.45 (0.82%) | $2.51 | $2.40 | 3.60 M | $287.72 M |
| 10/29/2025 | $2.71 | $2.56 (-5.54%) | $2.72 | $2.49 | 5.77 M | $300.64 M |
| 10/28/2025 | $2.90 | $2.73 (-5.86%) | $2.90 | $2.66 | 5.67 M | $320.60 M |
| 10/27/2025 | $2.97 | $2.93 (-1.35%) | $3.01 | $2.81 | 7.12 M | $344.09 M |
| 10/24/2025 | $2.82 | $2.84 (0.71%) | $2.98 | $2.75 | 7.48 M | $333.52 M |
| 10/23/2025 | $2.70 | $2.65 (-1.85%) | $2.79 | $2.60 | 4.78 M | $311.21 M |
| 10/22/2025 | $2.78 | $2.66 (-4.32%) | $2.85 | $2.56 | 8.74 M | $312.38 M |
| 10/21/2025 | $3.09 | $2.90 (-6.15%) | $3.11 | $2.86 | 8.17 M | $340.56 M |
| 10/20/2025 | $3.42 | $3.05 (-10.82%) | $3.42 | $2.92 | 16.32 M | $358.18 M |
| 10/17/2025 | $2.56 | $3.20 (25%) | $3.25 | $2.53 | 25.18 M | $375.80 M |
| 10/16/2025 | $2.69 | $2.60 (-3.35%) | $2.99 | $2.52 | 13.73 M | $305.33 M |
| 10/15/2025 | $2.68 | $2.62 (-2.24%) | $2.72 | $2.36 | 11.30 M | $307.68 M |
| 10/14/2025 | $2.39 | $2.52 (5.44%) | $2.70 | $2.18 | 26.44 M | $295.94 M |
| 10/13/2025 | $2.07 | $2.08 (0.48%) | $2.09 | $1.96 | 4.58 M | $244.27 M |
| 10/10/2025 | $2.02 | $2.03 (0.5%) | $2.23 | $1.99 | 10.77 M | $238.39 M |
| 10/09/2025 | $2.11 | $1.96 (-7.11%) | $2.18 | $1.94 | 8.36 M | $230.17 M |
| 10/08/2025 | $2.11 | $1.99 (-5.69%) | $2.23 | $1.86 | 10.04 M | $233.70 M |
| 10/07/2025 | $2.18 | $2.11 (-3.21%) | $2.33 | $2.02 | 23.84 M | $247.79 M |
| 10/06/2025 | $1.69 | $1.81 (7.1%) | $1.83 | $1.69 | 5.55 M | $212.56 M |
| 10/03/2025 | $1.67 | $1.65 (-1.2%) | $1.76 | $1.63 | 4.38 M | $193.77 M |
| 10/02/2025 | $1.66 | $1.62 (-2.41%) | $1.67 | $1.58 | 2.60 M | $190.25 M |
| 10/01/2025 | $1.57 | $1.62 (3.18%) | $1.64 | $1.57 | 2.84 M | $190.25 M |
| 09/30/2025 | $1.65 | $1.57 (-4.85%) | $1.66 | $1.53 | 4.67 M | $184.37 M |
| 09/29/2025 | $1.80 | $1.69 (-6.11%) | $1.81 | $1.65 | 2.69 M | $198.47 M |
| 09/26/2025 | $1.75 | $1.75 (0%) | $1.79 | $1.69 | 2.00 M | $205.51 M |
| 09/25/2025 | $1.71 | $1.75 (2.34%) | $1.76 | $1.62 | 4.29 M | $205.51 M |
| 09/24/2025 | $1.84 | $1.79 (-2.72%) | $1.87 | $1.76 | 3.43 M | $210.21 M |
| 09/23/2025 | $1.92 | $1.82 (-5.21%) | $1.98 | $1.80 | 5.82 M | $213.73 M |
| 09/22/2025 | $1.80 | $1.89 (5%) | $1.97 | $1.75 | 7.78 M | $221.95 M |
| 09/19/2025 | $1.71 | $1.79 (4.68%) | $1.83 | $1.64 | 10.08 M | $210.21 M |
| 09/18/2025 | $1.48 | $1.63 (10.14%) | $1.63 | $1.45 | 6.30 M | $191.42 M |
| 09/17/2025 | $1.40 | $1.47 (5%) | $1.53 | $1.38 | 4.15 M | $172.63 M |
| 09/16/2025 | $1.48 | $1.44 (-2.7%) | $1.48 | $1.35 | 3.52 M | $169.11 M |
| 09/15/2025 | $1.27 | $1.42 (11.81%) | $1.45 | $1.26 | 7.46 M | $166.76 M |
| 09/12/2025 | $1.20 | $1.20 (0%) | $1.22 | $1.16 | 1.61 M | $140.92 M |
| 09/11/2025 | $1.12 | $1.19 (6.25%) | $1.20 | $1.10 | 1.54 M | $139.75 M |
| 09/10/2025 | $1.19 | $1.11 (-6.72%) | $1.22 | $1.11 | 2.04 M | $130.35 M |
| 09/09/2025 | $1.10 | $1.21 (10%) | $1.23 | $1.07 | 2.40 M | $142.10 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.
