REKR(REKR)
REKR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $0.74 | $0.78 | $0.73 | $0.77 | 1.85M |
| 5/20/2026 | $0.73 | $0.76 | $0.71 | $0.74 | 2.45M |
| 5/19/2026 | $0.75 | $0.76 | $0.73 | $0.73 | 1.70M |
| 5/18/2026 | $0.75 | $0.76 | $0.72 | $0.76 | 3.65M |
| 5/15/2026 | $0.81 | $0.81 | $0.74 | $0.77 | 3.99M |
| 5/14/2026 | $0.80 | $0.83 | $0.76 | $0.81 | 3.25M |
| 5/13/2026 | $0.81 | $0.81 | $0.77 | $0.80 | 2.35M |
| 5/12/2026 | $0.79 | $0.82 | $0.78 | $0.81 | 4.77M |
| 5/11/2026 | $0.88 | $0.90 | $0.84 | $0.87 | 4.65M |
| 5/8/2026 | $0.88 | $0.88 | $0.83 | $0.87 | 2.42M |
| 5/7/2026 | $0.89 | $0.89 | $0.85 | $0.86 | 1.58M |
| 5/6/2026 | $0.85 | $0.92 | $0.79 | $0.89 | 5.93M |
| 5/5/2026 | $0.84 | $0.89 | $0.83 | $0.85 | 3.32M |
| 5/4/2026 | $1.00 | $1.05 | $0.82 | $0.85 | 43.58M |
| 5/1/2026 | $0.83 | $0.88 | $0.83 | $0.87 | 1.74M |
| 4/30/2026 | $0.79 | $0.84 | $0.79 | $0.82 | 1.40M |
| 4/29/2026 | $0.84 | $0.84 | $0.78 | $0.79 | 1.60M |
| 4/28/2026 | $0.82 | $0.82 | $0.80 | $0.82 | 1.24M |
| 4/27/2026 | $0.87 | $0.87 | $0.82 | $0.83 | 1.61M |
| 4/24/2026 | $0.88 | $0.88 | $0.83 | $0.87 | 1.53M |
| 4/23/2026 | $0.91 | $0.91 | $0.82 | $0.84 | 1.85M |
| 4/22/2026 | $0.90 | $0.94 | $0.89 | $0.92 | 2.38M |
| 4/21/2026 | $0.93 | $0.95 | $0.88 | $0.89 | 2.31M |
| 4/20/2026 | $0.90 | $0.91 | $0.88 | $0.91 | 1.17M |
| 4/17/2026 | $0.93 | $0.96 | $0.88 | $0.89 | 2.86M |
| 4/16/2026 | $0.99 | $0.99 | $0.90 | $0.93 | 2.93M |
| 4/15/2026 | $0.87 | $0.97 | $0.87 | $0.93 | 3.54M |
| 4/14/2026 | $0.86 | $0.88 | $0.83 | $0.86 | 2.50M |
| 4/13/2026 | $0.75 | $0.85 | $0.73 | $0.83 | 3.04M |
| 4/10/2026 | $0.75 | $0.76 | $0.73 | $0.76 | 2.28M |
| 4/9/2026 | $0.77 | $0.77 | $0.72 | $0.74 | 3.16M |
| 4/8/2026 | $0.87 | $0.87 | $0.76 | $0.77 | 3.91M |
| 4/7/2026 | $0.81 | $0.81 | $0.77 | $0.79 | 1.88M |
| 4/6/2026 | $0.78 | $0.86 | $0.78 | $0.84 | 3.47M |
| 4/2/2026 | $0.75 | $0.78 | $0.74 | $0.76 | 1.81M |
| 4/1/2026 | $0.75 | $0.79 | $0.72 | $0.75 | 3.26M |
| 3/31/2026 | $0.77 | $0.84 | $0.77 | $0.82 | 3.23M |
| 3/30/2026 | $0.81 | $0.81 | $0.75 | $0.76 | 2.40M |
| 3/27/2026 | $0.82 | $0.82 | $0.76 | $0.77 | 2.91M |
| 3/26/2026 | $0.87 | $0.91 | $0.81 | $0.81 | 2.03M |
| 3/25/2026 | $0.86 | $0.91 | $0.86 | $0.88 | 1.62M |
| 3/24/2026 | $0.91 | $0.92 | $0.84 | $0.85 | 1.77M |
| 3/23/2026 | $0.88 | $0.94 | $0.86 | $0.92 | 1.77M |
| 3/20/2026 | $0.89 | $0.90 | $0.85 | $0.88 | 2.04M |
| 3/19/2026 | $0.88 | $0.89 | $0.85 | $0.87 | 1.70M |
| 3/18/2026 | $0.93 | $0.95 | $0.89 | $0.90 | 1.57M |
| 3/17/2026 | $0.98 | $1.00 | $0.90 | $0.92 | 2.56M |
| 3/16/2026 | $1.01 | $1.04 | $0.94 | $0.98 | 4.08M |
| 3/13/2026 | $1.06 | $1.07 | $0.98 | $1.01 | 3.60M |
| 3/12/2026 | $1.00 | $1.06 | $0.99 | $1.04 | 2.02M |
| 3/11/2026 | $1.01 | $1.08 | $0.98 | $0.99 | 2.13M |
| 3/10/2026 | $0.98 | $1.03 | $0.95 | $0.99 | 2.48M |
| 3/9/2026 | $0.89 | $0.96 | $0.86 | $0.95 | 1.95M |
| 3/6/2026 | $0.86 | $0.90 | $0.86 | $0.89 | 974,331 |
| 3/5/2026 | $0.89 | $0.92 | $0.85 | $0.86 | 1.42M |
| 3/4/2026 | $0.86 | $0.91 | $0.86 | $0.89 | 1.71M |
| 3/3/2026 | $0.83 | $0.86 | $0.81 | $0.85 | 1.63M |
| 3/2/2026 | $0.83 | $0.91 | $0.80 | $0.87 | 1.54M |
| 2/27/2026 | $0.88 | $0.90 | $0.83 | $0.86 | 1.58M |
| 2/26/2026 | $0.93 | $0.94 | $0.86 | $0.89 | 2.22M |
| 2/25/2026 | $0.82 | $0.92 | $0.81 | $0.90 | 2.24M |
| 2/24/2026 | $0.76 | $0.81 | $0.75 | $0.79 | 1.71M |
| 2/23/2026 | $0.87 | $0.88 | $0.76 | $0.77 | 2.18M |