5 DAY PERFORMANCE
+121.55%
1 MONTH PERFORMANCE
+56.33%
3 MONTH PERFORMANCE
+34.48%
6 MONTH PERFORMANCE
+8.02%
YEAR-TO-DATE PERFORMANCE
-31.16%
1 YEAR PERFORMANCE
-46.93%
Rekor Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.45 | $0.45 (0.76%) | $0.46 | $0.43 | 638.19 K | |
| 09/18/2026 | $0.43 | $0.43 (1.21%) | $0.44 | $0.41 | 2.20 M | $59.85 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 |
| 08/03/2026 | $0.62 | $0.65 (5.31%) | $0.67 | $0.62 | 1.07 M | $89.37 M |
| 07/31/2026 | $0.63 | $0.62 (-0.98%) | $0.64 | $0.62 | 454.20 K | $85.24 M |
| 07/30/2026 | $0.59 | $0.62 (4.06%) | $0.63 | $0.59 | 678.19 K | $84.04 M |
| 07/29/2026 | $0.62 | $0.60 (-3.86%) | $0.63 | $0.60 | 886.26 K | $81.99 M |
| 07/28/2026 | $0.61 | $0.63 (3.83%) | $0.64 | $0.60 | 687.46 K | $86.27 M |
| 07/27/2026 | $0.62 | $0.62 (0.86%) | $0.64 | $0.60 | 836.39 K | $85.38 M |
| 07/24/2026 | $0.61 | $0.61 (-0.2%) | $0.63 | $0.59 | 904.50 K | $83.19 M |
| 07/23/2026 | $0.61 | $0.60 (-0.98%) | $0.63 | $0.60 | 618.02 K | $82.54 M |
| 07/22/2026 | $0.63 | $0.62 (-2.21%) | $0.64 | $0.60 | 696.02 K | $84.05 M |
| 07/21/2026 | $0.61 | $0.63 (2.17%) | $0.64 | $0.61 | 742.10 K | $85.45 M |
| 07/20/2026 | $0.57 | $0.61 (8.32%) | $0.64 | $0.55 | 2.53 M | $83.63 M |
| 07/17/2026 | $0.59 | $0.57 (-4%) | $0.59 | $0.55 | 3.95 M | $77.40 M |
| 07/16/2026 | $0.66 | $0.60 (-9.17%) | $0.66 | $0.60 | 3.61 M | $81.99 M |
| 07/15/2026 | $0.70 | $0.66 (-5.47%) | $0.73 | $0.65 | 4.63 M | $90.41 M |
| 07/14/2026 | $0.63 | $0.62 (-1.47%) | $0.66 | $0.61 | 2.79 M | $85.23 M |
| 07/13/2026 | $0.69 | $0.63 (-7.9%) | $0.71 | $0.62 | 2.51 M | $86.50 M |
| 07/10/2026 | $0.69 | $0.70 (0.86%) | $0.71 | $0.67 | 1.06 M | $94.97 M |
| 07/09/2026 | $0.68 | $0.67 (-1.74%) | $0.69 | $0.66 | 2.86 M | $91.27 M |
| 07/08/2026 | $0.69 | $0.66 (-4.17%) | $0.69 | $0.65 | 1.33 M | $90.75 M |
| 07/07/2026 | $0.70 | $0.71 (1.39%) | $0.72 | $0.66 | 4.20 M | $96.98 M |
| 07/06/2026 | $0.68 | $0.70 (2.29%) | $0.71 | $0.67 | 779.91 K | $95.05 M |
| 07/02/2026 | $0.73 | $0.68 (-6.52%) | $0.74 | $0.68 | 1.02 M | $93.25 M |
| 07/01/2026 | $0.70 | $0.72 (2.36%) | $0.74 | $0.70 | 1.40 M | $97.83 M |
| 06/30/2026 | $0.65 | $0.69 (6.58%) | $0.70 | $0.65 | 1.32 M | $94.96 M |
| 06/29/2026 | $0.64 | $0.66 (2.25%) | $0.66 | $0.63 | 1.23 M | $89.98 M |
| 06/26/2026 | $0.62 | $0.62 (-0.69%) | $0.65 | $0.60 | 1.81 M | $84.11 M |
| 06/25/2026 | $0.62 | $0.61 (-2.11%) | $0.64 | $0.60 | 1.95 M | $82.93 M |
| 06/24/2026 | $0.66 | $0.62 (-6.26%) | $0.66 | $0.60 | 3.74 M | $84.11 M |
| 06/23/2026 | $0.65 | $0.65 (0.28%) | $0.68 | $0.63 | 1.56 M | $89.07 M |
| 06/22/2026 | $0.71 | $0.66 (-7.15%) | $0.71 | $0.66 | 3.16 M | $90.08 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.
