5 DAY PERFORMANCE
+52.29%
1 MONTH PERFORMANCE
+33.86%
3 MONTH PERFORMANCE
+10.59%
6 MONTH PERFORMANCE
+1.06%
YEAR-TO-DATE PERFORMANCE
-31.16%
1 YEAR PERFORMANCE
-10.38%
Rekor Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.66 | $0.67 (1.65%) | $0.68 | $0.65 | 191.20 K | |
| 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 |
| 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 |
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.
