5 DAY PERFORMANCE
+8.76%
1 MONTH PERFORMANCE
+13.20%
3 MONTH PERFORMANCE
+1.06%
6 MONTH PERFORMANCE
-56.02%
YEAR-TO-DATE PERFORMANCE
-31.16%
1 YEAR PERFORMANCE
+5.54%
Rekor Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.85 | $0.86 (1.4%) | $0.86 | $0.79 | 3.04 M | $101.72 M |
| 05/05/2026 | $0.84 | $0.85 (1.58%) | $0.89 | $0.83 | 3.32 M | $102.23 M |
| 05/04/2026 | $1.00 | $0.85 (-14.94%) | $1.05 | $0.83 | 43.58 M | $101.79 M |
| 05/01/2026 | $0.83 | $0.87 (4.74%) | $0.88 | $0.83 | 1.74 M | $104.53 M |
| 04/30/2026 | $0.79 | $0.82 (3.69%) | $0.84 | $0.79 | 1.40 M | $98.10 M |
| 04/29/2026 | $0.84 | $0.79 (-5.64%) | $0.84 | $0.78 | 1.60 M | $94.62 M |
| 04/28/2026 | $0.82 | $0.82 (-0.34%) | $0.82 | $0.80 | 1.24 M | $97.86 M |
| 04/27/2026 | $0.87 | $0.84 (-4.2%) | $0.87 | $0.82 | 1.61 M | $99.92 M |
| 04/24/2026 | $0.88 | $0.87 (-1.09%) | $0.88 | $0.83 | 1.53 M | $103.93 M |
| 04/23/2026 | $0.91 | $0.84 (-7.23%) | $0.91 | $0.82 | 1.85 M | $101.02 M |
| 04/22/2026 | $0.90 | $0.92 (2.83%) | $0.94 | $0.89 | 2.38 M | $110.31 M |
| 04/21/2026 | $0.93 | $0.89 (-4.38%) | $0.95 | $0.88 | 2.31 M | $106.17 M |
| 04/20/2026 | $0.90 | $0.91 (0.7%) | $0.91 | $0.88 | 1.17 M | $108.45 M |
| 04/17/2026 | $0.93 | $0.89 (-4.62%) | $0.96 | $0.88 | 2.86 M | $106.53 M |
| 04/16/2026 | $0.99 | $0.93 (-6.02%) | $0.99 | $0.90 | 2.93 M | $111.28 M |
| 04/15/2026 | $0.87 | $0.93 (7.32%) | $0.97 | $0.87 | 3.54 M | $111.73 M |
| 04/14/2026 | $0.86 | $0.86 (0.01%) | $0.88 | $0.83 | 2.50 M | $102.48 M |
| 04/13/2026 | $0.75 | $0.83 (10.68%) | $0.85 | $0.73 | 3.04 M | $99.34 M |
| 04/10/2026 | $0.75 | $0.76 (1.17%) | $0.76 | $0.73 | 2.28 M | $90.80 M |
| 04/09/2026 | $0.77 | $0.74 (-4.86%) | $0.77 | $0.72 | 3.16 M | $88.09 M |
| 04/08/2026 | $0.87 | $0.77 (-11.17%) | $0.87 | $0.76 | 3.91 M | $92.00 M |
| 04/07/2026 | $0.81 | $0.79 (-2.65%) | $0.82 | $0.77 | 1.88 M | $94.36 M |
| 04/06/2026 | $0.78 | $0.84 (7.56%) | $0.86 | $0.78 | 3.47 M | $100.40 M |
| 04/02/2026 | $0.75 | $0.76 (0.99%) | $0.78 | $0.74 | 1.81 M | $90.64 M |
| 04/01/2026 | $0.75 | $0.75 (0%) | $0.79 | $0.72 | 3.26 M | $89.75 M |
| 03/31/2026 | $0.77 | $0.82 (6.38%) | $0.84 | $0.77 | 3.23 M | $98.13 M |
| 03/30/2026 | $0.81 | $0.76 (-6.33%) | $0.81 | $0.75 | 2.40 M | $91.01 M |
| 03/27/2026 | $0.82 | $0.77 (-6.11%) | $0.82 | $0.76 | 2.91 M | $91.88 M |
| 03/26/2026 | $0.87 | $0.81 (-6.2%) | $0.91 | $0.81 | 2.03 M | $102.01 M |
| 03/25/2026 | $0.86 | $0.88 (2.35%) | $0.91 | $0.86 | 1.62 M | $110.59 M |
| 03/24/2026 | $0.91 | $0.85 (-6.6%) | $0.92 | $0.84 | 1.77 M | $106.82 M |
| 03/23/2026 | $0.88 | $0.92 (4.75%) | $0.94 | $0.86 | 1.77 M | $115.81 M |
| 03/20/2026 | $0.89 | $0.88 (-0.62%) | $0.90 | $0.85 | 2.04 M | $110.50 M |
| 03/19/2026 | $0.88 | $0.87 (-0.51%) | $0.89 | $0.85 | 1.70 M | $109.78 M |
| 03/18/2026 | $0.93 | $0.90 (-3.03%) | $0.95 | $0.89 | 1.57 M | $113.30 M |
| 03/17/2026 | $0.98 | $0.92 (-6.96%) | $1.00 | $0.90 | 2.56 M | $115.04 M |
| 03/16/2026 | $1.01 | $0.98 (-2.8%) | $1.04 | $0.94 | 4.08 M | $123.34 M |
| 03/13/2026 | $1.06 | $1.01 (-4.72%) | $1.07 | $0.98 | 3.60 M | $126.90 M |
| 03/12/2026 | $1.00 | $1.04 (4.47%) | $1.06 | $0.99 | 2.02 M | $130.67 M |
| 03/11/2026 | $1.01 | $0.99 (-1.92%) | $1.08 | $0.98 | 2.13 M | $124.46 M |
| 03/10/2026 | $0.98 | $0.99 (0.98%) | $1.03 | $0.95 | 2.48 M | $124.51 M |
| 03/09/2026 | $0.89 | $0.95 (7.23%) | $0.96 | $0.86 | 1.95 M | $119.27 M |
| 03/06/2026 | $0.86 | $0.89 (2.5%) | $0.90 | $0.86 | 974.33 K | $111.27 M |
| 03/05/2026 | $0.89 | $0.86 (-2.84%) | $0.92 | $0.85 | 1.42 M | $108.64 M |
| 03/04/2026 | $0.86 | $0.89 (3.49%) | $0.91 | $0.86 | 1.71 M | $111.82 M |
| 03/03/2026 | $0.83 | $0.85 (2.01%) | $0.86 | $0.81 | 1.63 M | $106.71 M |
| 03/02/2026 | $0.83 | $0.87 (5.07%) | $0.91 | $0.80 | 1.54 M | $109.00 M |
| 02/27/2026 | $0.88 | $0.86 (-2.58%) | $0.90 | $0.84 | 1.58 M | $107.71 M |
| 02/26/2026 | $0.93 | $0.89 (-4.77%) | $0.94 | $0.86 | 2.22 M | $111.23 M |
| 02/25/2026 | $0.82 | $0.90 (9.21%) | $0.92 | $0.81 | 2.24 M | $112.51 M |
| 02/24/2026 | $0.76 | $0.79 (3.14%) | $0.81 | $0.75 | 1.71 M | $98.97 M |
| 02/23/2026 | $0.87 | $0.77 (-11.43%) | $0.88 | $0.76 | 2.18 M | $96.82 M |
| 02/20/2026 | $0.80 | $0.82 (2.21%) | $0.87 | $0.79 | 2.72 M | $103.36 M |
| 02/19/2026 | $0.78 | $0.78 (0.49%) | $0.79 | $0.76 | 1.98 M | $98.48 M |
| 02/18/2026 | $0.76 | $0.76 (-0.12%) | $0.79 | $0.72 | 3.62 M | $95.37 M |
| 02/17/2026 | $0.82 | $0.76 (-6.85%) | $0.82 | $0.74 | 3.81 M | $95.49 M |
| 02/13/2026 | $0.82 | $0.81 (-1.07%) | $0.84 | $0.80 | 2.18 M | $101.92 M |
| 02/12/2026 | $0.88 | $0.82 (-6.85%) | $0.88 | $0.79 | 2.43 M | $102.99 M |
| 02/11/2026 | $0.97 | $0.86 (-10.72%) | $0.97 | $0.85 | 4.22 M | $108.67 M |
| 02/10/2026 | $0.94 | $0.94 (0.49%) | $1.01 | $0.93 | 2.26 M | $118.68 M |
| 02/09/2026 | $0.95 | $0.93 (-2.26%) | $0.96 | $0.91 | 2.20 M | $117.15 M |
| 02/06/2026 | $0.95 | $0.94 (-1.05%) | $0.98 | $0.91 | 3.01 M | $118.10 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.
