Rekor Systems Inc. (REKR)
NASDAQ: REKR
· Real-Time Price · USD
1.65
0.03 (1.85%)
At close: Oct 03, 2025, 3:59 PM
1.64
-0.61%
After-hours: Oct 03, 2025, 07:52 PM EDT
REKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.67 | 1.76 | 1.63 | 1.65 | 1.65 | 1.85% | 4,319,458 |
| Oct 2, 2025 | 1.66 | 1.67 | 1.58 | 1.62 | 1.62 | 0.00% | 2,599,704 |
| Oct 1, 2025 | 1.57 | 1.64 | 1.57 | 1.62 | 1.62 | 3.18% | 2,835,000 |
| Sep 30, 2025 | 1.65 | 1.66 | 1.53 | 1.57 | 1.57 | -7.10% | 4,672,400 |
| Sep 29, 2025 | 1.80 | 1.81 | 1.65 | 1.69 | 1.69 | -3.43% | 2,687,200 |
| Sep 26, 2025 | 1.75 | 1.79 | 1.69 | 1.75 | 1.75 | 0.00% | 2,003,100 |
| Sep 25, 2025 | 1.71 | 1.76 | 1.62 | 1.75 | 1.75 | -2.23% | 4,289,600 |
| Sep 24, 2025 | 1.84 | 1.87 | 1.76 | 1.79 | 1.79 | -1.65% | 3,429,114 |
| Sep 23, 2025 | 1.92 | 1.98 | 1.80 | 1.82 | 1.82 | -3.70% | 5,816,032 |
| Sep 22, 2025 | 1.80 | 1.97 | 1.75 | 1.89 | 1.89 | 5.59% | 7,783,100 |
| Sep 19, 2025 | 1.71 | 1.83 | 1.64 | 1.79 | 1.79 | 9.82% | 10,076,534 |
| Sep 18, 2025 | 1.48 | 1.63 | 1.45 | 1.63 | 1.63 | 10.88% | 6,296,800 |
| Sep 17, 2025 | 1.40 | 1.53 | 1.38 | 1.47 | 1.47 | 2.08% | 4,145,905 |
| Sep 16, 2025 | 1.48 | 1.48 | 1.35 | 1.44 | 1.44 | 1.41% | 3,521,849 |
| Sep 15, 2025 | 1.27 | 1.45 | 1.26 | 1.42 | 1.42 | 18.33% | 7,462,400 |
| Sep 12, 2025 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | 0.84% | 1,605,700 |
| Sep 11, 2025 | 1.12 | 1.20 | 1.10 | 1.19 | 1.19 | 7.21% | 1,538,100 |
| Sep 10, 2025 | 1.19 | 1.22 | 1.11 | 1.11 | 1.11 | -8.26% | 2,040,200 |
| Sep 9, 2025 | 1.10 | 1.23 | 1.07 | 1.21 | 1.21 | 10.00% | 2,399,500 |
| Sep 8, 2025 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 1,108,400 |
Page 1 of 102