Rekor Systems, Inc. Class B REKR
NASDAQ · United States · Commercial Services
$0.3882+0.01 (+1.41%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.39 | +1.33% | $0.40 | $0.40 | $0.38 | 572.21K |
| 2026-10-01 | $0.38 | +3.79% | $0.37 | $0.38 | $0.36 | 1.40M |
| 2026-09-30 | $0.37 | -3.40% | $0.38 | $0.40 | $0.36 | 1.58M |
| 2026-09-29 | $0.38 | -2.05% | $0.39 | $0.40 | $0.38 | 1.41M |
| 2026-09-28 | $0.39 | -3.47% | $0.40 | $0.40 | $0.36 | 2.66M |
| 2026-09-25 | $0.40 | -5.39% | $0.43 | $0.43 | $0.40 | 1.27M |
| 2026-09-24 | $0.43 | -0.47% | $0.42 | $0.44 | $0.42 | 1.06M |
| 2026-09-23 | $0.43 | -6.94% | $0.46 | $0.47 | $0.42 | 2.50M |
| 2026-09-22 | $0.46 | -0.43% | $0.47 | $0.48 | $0.46 | 1.81M |
| 2026-09-21 | $0.46 | +6.44% | $0.44 | $0.47 | $0.44 | 1.44M |
| 2026-09-18 | $0.44 | +1.16% | $0.43 | $0.44 | $0.41 | 2.19M |
| 2026-09-17 | $0.43 | +0.23% | $0.44 | $0.45 | $0.43 | 1.19M |
| 2026-09-16 | $0.43 | -2.28% | $0.44 | $0.44 | $0.43 | 1.39M |
| 2026-09-15 | $0.44 | -6.20% | $0.46 | $0.47 | $0.43 | 2.19M |
| 2026-09-14 | $0.47 | +1.74% | $0.45 | $0.48 | $0.44 | 1.72M |
| 2026-09-11 | $0.46 | -3.16% | $0.48 | $0.48 | $0.45 | 1.28M |
| 2026-09-10 | $0.47 | -3.06% | $0.50 | $0.50 | $0.46 | 2.27M |
| 2026-09-09 | $0.49 | -2.00% | $0.50 | $0.52 | $0.49 | 2.05M |
| 2026-09-08 | $0.50 | -6.72% | $0.53 | $0.54 | $0.50 | 2.27M |
| 2026-09-04 | $0.54 | +3.08% | $0.53 | $0.54 | $0.51 | 1.21M |
| 2026-09-03 | $0.52 | +1.56% | $0.51 | $0.52 | $0.50 | 1.11M |
| 2026-09-02 | $0.51 | -1.16% | $0.51 | $0.53 | $0.50 | 1.93M |
| 2026-09-01 | $0.52 | -6.50% | $0.55 | $0.55 | $0.52 | 1.89M |
| 2026-08-31 | $0.55 | +1.09% | $0.57 | $0.57 | $0.54 | 1.37M |
| 2026-08-28 | $0.55 | -4.53% | $0.58 | $0.58 | $0.54 | 2.37M |
| 2026-08-27 | $0.57 | +0.17% | $0.59 | $0.61 | $0.57 | 1.31M |
| 2026-08-26 | $0.57 | -1.88% | $0.58 | $0.59 | $0.57 | 1.14M |
| 2026-08-25 | $0.58 | +0.17% | $0.58 | $0.59 | $0.58 | 1.50M |
| 2026-08-24 | $0.58 | -4.11% | $0.60 | $0.61 | $0.58 | 1.51M |
| 2026-08-21 | $0.61 | +3.58% | $0.59 | $0.62 | $0.59 | 1.32M |
| 2026-08-20 | $0.59 | -1.68% | $0.60 | $0.61 | $0.58 | 1.37M |
| 2026-08-19 | $0.60 | -2.13% | $0.61 | $0.61 | $0.58 | 1.89M |
| 2026-08-18 | $0.61 | -5.86% | $0.64 | $0.65 | $0.61 | 2.05M |
| 2026-08-17 | $0.65 | -9.24% | $0.72 | $0.72 | $0.64 | 2.44M |
| 2026-08-14 | $0.71 | +0.71% | $0.71 | $0.73 | $0.69 | 1.68M |
| 2026-08-13 | $0.71 | +3.81% | $0.72 | $0.75 | $0.70 | 3.00M |
| 2026-08-12 | $0.68 | +0.59% | $0.70 | $0.72 | $0.68 | 1.58M |
| 2026-08-11 | $0.68 | +2.41% | $0.68 | $0.72 | $0.67 | 2.31M |
| 2026-08-10 | $0.66 | -0.60% | $0.67 | $0.70 | $0.65 | 945.10K |
| 2026-08-07 | $0.67 | +3.09% | $0.66 | $0.68 | $0.65 | 789.50K |
| 2026-08-06 | $0.65 | +0.94% | $0.66 | $0.67 | $0.64 | 573.50K |
| 2026-08-05 | $0.64 | -7.10% | $0.70 | $0.70 | $0.64 | 772.70K |
| 2026-08-04 | $0.69 | +5.50% | $0.68 | $0.71 | $0.66 | 1.26M |
| 2026-08-03 | $0.65 | +4.81% | $0.62 | $0.67 | $0.62 | 1.07M |
| 2026-07-31 | $0.62 | +1.46% | $0.63 | $0.64 | $0.62 | 454.20K |
| 2026-07-30 | $0.62 | +2.50% | $0.59 | $0.63 | $0.59 | 675.40K |
| 2026-07-29 | $0.60 | -4.91% | $0.62 | $0.63 | $0.60 | 878.80K |
| 2026-07-28 | $0.63 | +0.96% | $0.61 | $0.64 | $0.60 | 683.00K |
| 2026-07-27 | $0.63 | +2.63% | $0.62 | $0.64 | $0.60 | 835.50K |
| 2026-07-24 | $0.61 | +0.83% | $0.61 | $0.63 | $0.59 | 904.50K |
| 2026-07-23 | $0.60 | -1.79% | $0.61 | $0.63 | $0.60 | 618.00K |
| 2026-07-22 | $0.62 | -1.60% | $0.63 | $0.63 | $0.60 | 695.60K |
| 2026-07-21 | $0.63 | +2.12% | $0.61 | $0.64 | $0.61 | 741.80K |
| 2026-07-20 | $0.61 | +8.13% | $0.56 | $0.64 | $0.55 | 2.53M |
| 2026-07-17 | $0.57 | -5.67% | $0.59 | $0.60 | $0.55 | 3.95M |
| 2026-07-16 | $0.60 | -9.37% | $0.66 | $0.66 | $0.60 | 3.61M |
| 2026-07-15 | $0.66 | +6.09% | $0.70 | $0.73 | $0.65 | 4.63M |
| 2026-07-14 | $0.62 | -1.42% | $0.63 | $0.66 | $0.61 | 2.79M |
| 2026-07-13 | $0.63 | -8.92% | $0.69 | $0.71 | $0.62 | 2.51M |
| 2026-07-10 | $0.69 | +4.04% | $0.69 | $0.71 | $0.67 | 1.06M |
| 2026-07-09 | $0.67 | +0.60% | $0.68 | $0.69 | $0.66 | 2.86M |
| 2026-07-08 | $0.66 | -6.48% | $0.69 | $0.69 | $0.65 | 1.33M |
| 2026-07-07 | $0.71 | +2.01% | $0.70 | $0.72 | $0.66 | 4.20M |
| 2026-07-06 | $0.70 | +2.05% | $0.68 | $0.71 | $0.67 | 779.90K |
| 2026-07-02 | $0.68 | -4.75% | $0.73 | $0.74 | $0.68 | 1.01M |
| 2026-07-01 | $0.72 | +3.02% | $0.70 | $0.74 | $0.69 | 1.40M |
| 2026-06-30 | $0.69 | +5.46% | $0.65 | $0.69 | $0.65 | 1.32M |
| 2026-06-29 | $0.66 | +6.98% | $0.64 | $0.66 | $0.63 | 1.23M |
| 2026-06-26 | $0.62 | +1.48% | $0.62 | $0.65 | $0.60 | 1.81M |
| 2026-06-25 | $0.61 | -1.46% | $0.62 | $0.64 | $0.60 | 1.95M |
| 2026-06-24 | $0.62 | -5.52% | $0.66 | $0.66 | $0.60 | 3.74M |
| 2026-06-23 | $0.65 | -1.06% | $0.65 | $0.68 | $0.63 | 1.56M |
| 2026-06-22 | $0.66 | -6.66% | $0.71 | $0.71 | $0.66 | 3.16M |
| 2026-06-18 | $0.71 | +0.71% | $0.70 | $0.73 | $0.70 | 9.47M |
| 2026-06-17 | $0.70 | -0.28% | $0.70 | $0.72 | $0.69 | 2.15M |
| 2026-06-16 | $0.70 | -3.57% | $0.73 | $0.73 | $0.69 | 1.98M |
| 2026-06-15 | $0.73 | +5.04% | $0.72 | $0.73 | $0.70 | 1.75M |
| 2026-06-12 | $0.69 | -1.84% | $0.70 | $0.71 | $0.69 | 1.51M |
| 2026-06-11 | $0.71 | +3.06% | $0.70 | $0.71 | $0.67 | 1.74M |
| 2026-06-10 | $0.69 | -3.65% | $0.71 | $0.72 | $0.68 | 1.86M |
| 2026-06-09 | $0.71 | -3.52% | $0.74 | $0.76 | $0.69 | 2.91M |
| 2026-06-08 | $0.74 | -1.47% | $0.76 | $0.77 | $0.73 | 1.44M |
| 2026-06-05 | $0.75 | -8.21% | $0.80 | $0.80 | $0.73 | 2.94M |
| 2026-06-04 | $0.82 | +4.21% | $0.78 | $0.83 | $0.77 | 1.80M |
| 2026-06-03 | $0.78 | -6.12% | $0.82 | $0.82 | $0.77 | 2.09M |
| 2026-06-02 | $0.83 | -4.79% | $0.88 | $0.88 | $0.82 | 2.05M |
| 2026-06-01 | $0.88 | +4.78% | $0.84 | $0.90 | $0.83 | 4.08M |
| 2026-05-29 | $0.84 | +8.71% | $0.75 | $0.85 | $0.75 | 4.01M |
| 2026-05-28 | $0.77 | +3.64% | $0.75 | $0.78 | $0.73 | 1.90M |
| 2026-05-27 | $0.74 | -3.01% | $0.75 | $0.76 | $0.73 | 1.80M |