Rekor Systems, Inc. REKR
0.25 USD -0.06 (-20.31%)
Regular-session close
0.26 0.00 +0.43%
After hours · Nov 13, 7:43 PM ET
0.215 Day range 0.27
0.235 52-week range 2.14
- YTD
- -81.54%
- 1 year
- -87.51%
REKR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.26 | 0.27 | 0.22 | 0.25 | -0.07 | -20.41% | 4,820,456 |
| Nov 12, 2026 | 0.31 | 0.34 | 0.31 | 0.32 | -0.01 | -1.84% | 1,984,300 |
| Nov 11, 2026 | 0.32 | 0.35 | 0.32 | 0.33 | 0.00 | +1.24% | 1,050,200 |
| Nov 10, 2026 | 0.35 | 0.35 | 0.31 | 0.32 | -0.03 | -8.00% | 1,486,700 |
| Nov 9, 2026 | 0.34 | 0.36 | 0.33 | 0.35 | +0.01 | +4.17% | 1,217,700 |
| Nov 6, 2026 | 0.32 | 0.35 | 0.32 | 0.34 | +0.01 | +4.35% | 1,384,700 |
| Nov 5, 2026 | 0.36 | 0.36 | 0.32 | 0.32 | -0.04 | -10.06% | 1,829,500 |
| Nov 4, 2026 | 0.34 | 0.36 | 0.33 | 0.36 | 0.00 | +0.85% | 1,025,600 |
| Nov 3, 2026 | 0.35 | 0.36 | 0.32 | 0.36 | +0.02 | +5.65% | 1,225,800 |
| Nov 2, 2026 | 0.40 | 0.40 | 0.31 | 0.34 | -0.06 | -15.58% | 3,733,200 |
| Oct 30, 2026 | 0.40 | 0.47 | 0.39 | 0.40 | +0.01 | +1.79% | 9,980,500 |
| Oct 29, 2026 | 0.35 | 0.40 | 0.35 | 0.39 | +0.05 | +16.37% | 4,104,700 |
| Oct 28, 2026 | 0.30 | 0.37 | 0.29 | 0.34 | +0.05 | +19.15% | 6,033,200 |
| Oct 27, 2026 | 0.23 | 0.29 | 0.22 | 0.28 | +0.05 | +20.00% | 5,694,100 |
| Oct 26, 2026 | 0.30 | 0.30 | 0.23 | 0.24 | -0.07 | -22.44% | 3,156,500 |
| Oct 23, 2026 | 0.31 | 0.33 | 0.29 | 0.30 | -0.01 | -2.88% | 1,556,300 |
| Oct 22, 2026 | 0.32 | 0.33 | 0.31 | 0.31 | -0.02 | -4.59% | 850,600 |
| Oct 21, 2026 | 0.32 | 0.34 | 0.31 | 0.33 | 0.00 | +1.24% | 1,029,800 |
| Oct 20, 2026 | 0.31 | 0.33 | 0.30 | 0.32 | +0.02 | +7.67% | 1,647,600 |
| Oct 19, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | -0.03 | -9.37% | 1,973,400 |
| Oct 16, 2026 | 0.35 | 0.36 | 0.33 | 0.33 | -0.02 | -6.23% | 940,100 |
| Oct 15, 2026 | 0.33 | 0.36 | 0.31 | 0.35 | +0.01 | +4.44% | 1,579,200 |
| Oct 14, 2026 | 0.36 | 0.37 | 0.33 | 0.34 | -0.02 | -5.32% | 1,421,000 |
| Oct 13, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | -0.01 | -1.38% | 1,212,700 |
| Oct 12, 2026 | 0.34 | 0.37 | 0.33 | 0.36 | +0.02 | +7.42% | 2,311,700 |
| Oct 9, 2026 | 0.34 | 0.34 | 0.32 | 0.34 | +0.01 | +1.51% | 1,417,300 |
| Oct 8, 2026 | 0.33 | 0.35 | 0.33 | 0.33 | 0.00 | -1.19% | 1,528,600 |
| Oct 7, 2026 | 0.32 | 0.34 | 0.30 | 0.34 | +0.01 | +3.70% | 2,472,800 |
| Oct 6, 2026 | 0.37 | 0.37 | 0.32 | 0.32 | -0.04 | -10.99% | 2,956,100 |
| Oct 5, 2026 | 0.37 | 0.38 | 0.36 | 0.36 | -0.01 | -1.89% | 1,471,600 |
| Oct 2, 2026 | 0.40 | 0.40 | 0.36 | 0.37 | -0.01 | -3.13% | 1,555,000 |
| Oct 1, 2026 | 0.37 | 0.38 | 0.36 | 0.38 | +0.01 | +3.79% | 1,402,200 |
| Sep 30, 2026 | 0.39 | 0.40 | 0.36 | 0.37 | -0.01 | -3.40% | 1,577,900 |
| Sep 29, 2026 | 0.39 | 0.40 | 0.38 | 0.38 | -0.01 | -2.05% | 1,406,800 |
| Sep 28, 2026 | 0.40 | 0.40 | 0.36 | 0.39 | -0.01 | -3.47% | 2,662,200 |
| Sep 25, 2026 | 0.43 | 0.43 | 0.40 | 0.40 | -0.02 | -5.39% | 1,273,400 |
| Sep 24, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.00 | -0.47% | 1,058,200 |
| Sep 23, 2026 | 0.46 | 0.47 | 0.42 | 0.43 | -0.03 | -6.94% | 2,499,000 |
| Sep 22, 2026 | 0.47 | 0.48 | 0.46 | 0.46 | 0.00 | -0.43% | 1,808,700 |
| Sep 21, 2026 | 0.44 | 0.47 | 0.44 | 0.46 | +0.03 | +6.44% | 1,443,200 |
| Sep 18, 2026 | 0.43 | 0.44 | 0.41 | 0.44 | +0.01 | +1.16% | 2,192,200 |
| Sep 17, 2026 | 0.44 | 0.45 | 0.43 | 0.43 | 0.00 | +0.23% | 1,192,000 |
| Sep 16, 2026 | 0.44 | 0.45 | 0.43 | 0.43 | -0.01 | -2.28% | 1,390,300 |
| Sep 15, 2026 | 0.46 | 0.47 | 0.43 | 0.44 | -0.03 | -6.20% | 2,188,700 |
| Sep 14, 2026 | 0.45 | 0.48 | 0.44 | 0.47 | +0.01 | +1.74% | 1,719,900 |
| Sep 11, 2026 | 0.48 | 0.48 | 0.45 | 0.46 | -0.01 | -3.16% | 1,277,000 |
| Sep 10, 2026 | 0.50 | 0.50 | 0.46 | 0.48 | -0.02 | -3.06% | 2,269,400 |
| Sep 9, 2026 | 0.50 | 0.52 | 0.49 | 0.49 | -0.01 | -2.00% | 2,053,500 |
| Sep 8, 2026 | 0.53 | 0.54 | 0.50 | 0.50 | -0.04 | -6.72% | 2,274,900 |
| Sep 4, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | +0.02 | +3.08% | 1,214,500 |
| Sep 3, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | +0.01 | +1.56% | 1,111,400 |
| Sep 2, 2026 | 0.51 | 0.53 | 0.50 | 0.51 | -0.01 | -1.16% | 1,927,500 |
| Sep 1, 2026 | 0.55 | 0.55 | 0.52 | 0.52 | -0.04 | -6.50% | 1,894,000 |
| Aug 31, 2026 | 0.57 | 0.58 | 0.54 | 0.55 | +0.01 | +1.09% | 1,367,600 |
| Aug 28, 2026 | 0.58 | 0.58 | 0.54 | 0.55 | -0.03 | -4.53% | 2,365,200 |
| Aug 27, 2026 | 0.59 | 0.61 | 0.57 | 0.57 | 0.00 | +0.17% | 1,312,700 |
| Aug 26, 2026 | 0.58 | 0.59 | 0.57 | 0.57 | -0.01 | -1.88% | 1,141,000 |
| Aug 25, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.00 | +0.17% | 1,504,600 |
| Aug 24, 2026 | 0.60 | 0.61 | 0.58 | 0.58 | -0.03 | -4.11% | 1,511,000 |
| Aug 21, 2026 | 0.59 | 0.62 | 0.59 | 0.61 | +0.02 | +3.58% | 1,319,100 |
| Aug 20, 2026 | 0.60 | 0.61 | 0.58 | 0.59 | -0.01 | -1.68% | 1,370,500 |
| Aug 19, 2026 | 0.61 | 0.61 | 0.58 | 0.60 | -0.01 | -2.13% | 1,889,400 |
| Aug 18, 2026 | 0.64 | 0.65 | 0.61 | 0.61 | -0.04 | -5.86% | 2,047,500 |
| Aug 17, 2026 | 0.72 | 0.72 | 0.64 | 0.65 | -0.07 | -9.24% | 2,439,700 |
| Aug 14, 2026 | 0.71 | 0.73 | 0.70 | 0.71 | +0.01 | +0.71% | 1,680,000 |
65 days, newest first. Daily bars as drawn on the REKR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.