Rekor Systems, Inc.REKRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.08 | $1.09 | $1.03 | $1.03 | 845,571 |
| 2/2/2026 | $1.10 | $1.10 | $1.05 | $1.05 | 2.42M |
| 1/30/2026 | $1.18 | $1.19 | $1.06 | $1.11 | 4.06M |
| 1/29/2026 | $1.20 | $1.21 | $1.08 | $1.13 | 4.93M |
| 1/28/2026 | $1.27 | $1.27 | $1.20 | $1.21 | 2.89M |
| 1/27/2026 | $1.28 | $1.29 | $1.24 | $1.26 | 2.59M |
| 1/26/2026 | $1.37 | $1.37 | $1.27 | $1.29 | 2.74M |
| 1/23/2026 | $1.43 | $1.44 | $1.38 | $1.38 | 1.81M |
| 1/22/2026 | $1.42 | $1.47 | $1.39 | $1.43 | 1.71M |
| 1/21/2026 | $1.45 | $1.49 | $1.33 | $1.39 | 3.80M |
| 1/20/2026 | $1.50 | $1.50 | $1.43 | $1.45 | 3.02M |
| 1/16/2026 | $1.56 | $1.59 | $1.54 | $1.57 | 2.07M |
| 1/15/2026 | $1.59 | $1.60 | $1.55 | $1.56 | 1.63M |
| 1/14/2026 | $1.58 | $1.60 | $1.53 | $1.58 | 1.78M |
| 1/13/2026 | $1.66 | $1.67 | $1.58 | $1.59 | 2.69M |
| 1/12/2026 | $1.69 | $1.69 | $1.57 | $1.66 | 2.82M |
| 1/9/2026 | $1.77 | $1.79 | $1.66 | $1.68 | 3.32M |
| 1/8/2026 | $1.62 | $1.67 | $1.59 | $1.64 | 1.83M |
| 1/7/2026 | $1.60 | $1.64 | $1.57 | $1.60 | 2.31M |
| 1/6/2026 | $1.62 | $1.62 | $1.51 | $1.55 | 2.73M |
| 1/5/2026 | $1.50 | $1.57 | $1.45 | $1.54 | 3.38M |
| 1/2/2026 | $1.42 | $1.46 | $1.38 | $1.42 | 2.55M |
| 12/31/2025 | $1.39 | $1.44 | $1.37 | $1.38 | 2.65M |
| 12/30/2025 | $1.48 | $1.50 | $1.40 | $1.41 | 3.56M |
| 12/29/2025 | $1.53 | $1.56 | $1.48 | $1.49 | 3.89M |
| 12/26/2025 | $1.58 | $1.58 | $1.53 | $1.56 | 2.15M |
| 12/24/2025 | $1.60 | $1.60 | $1.54 | $1.58 | 1.80M |
| 12/23/2025 | $1.57 | $1.61 | $1.53 | $1.60 | 2.45M |
| 12/22/2025 | $1.59 | $1.65 | $1.55 | $1.57 | 2.73M |
| 12/19/2025 | $1.57 | $1.64 | $1.55 | $1.59 | 8.38M |
| 12/18/2025 | $1.62 | $1.68 | $1.54 | $1.55 | 3.97M |
| 12/17/2025 | $1.64 | $1.71 | $1.62 | $1.62 | 2.36M |
| 12/16/2025 | $1.67 | $1.70 | $1.62 | $1.64 | 2.09M |
| 12/15/2025 | $1.75 | $1.76 | $1.57 | $1.67 | 4.27M |
| 12/12/2025 | $1.87 | $1.87 | $1.74 | $1.75 | 2.26M |
| 12/11/2025 | $1.90 | $1.91 | $1.80 | $1.87 | 1.28M |
| 12/10/2025 | $1.94 | $1.96 | $1.85 | $1.92 | 2.03M |
| 12/9/2025 | $1.87 | $1.95 | $1.83 | $1.95 | 1.64M |
| 12/8/2025 | $1.90 | $1.95 | $1.79 | $1.85 | 1.99M |
| 12/5/2025 | $1.92 | $1.94 | $1.88 | $1.89 | 2.07M |
| 12/4/2025 | $1.80 | $1.94 | $1.78 | $1.93 | 2.69M |
| 12/3/2025 | $1.73 | $1.81 | $1.68 | $1.79 | 1.66M |
| 12/2/2025 | $1.70 | $1.78 | $1.70 | $1.73 | 1.22M |
| 12/1/2025 | $1.74 | $1.76 | $1.66 | $1.70 | 3.47M |
| 11/28/2025 | $1.75 | $1.80 | $1.74 | $1.76 | 1.29M |
| 11/26/2025 | $1.73 | $1.74 | $1.66 | $1.71 | 3.24M |
| 11/25/2025 | $1.71 | $1.73 | $1.66 | $1.72 | 2.31M |
| 11/24/2025 | $1.74 | $1.77 | $1.68 | $1.73 | 2.95M |
| 11/21/2025 | $1.74 | $1.77 | $1.63 | $1.73 | 4.41M |
| 11/20/2025 | $1.97 | $1.99 | $1.73 | $1.75 | 3.42M |
| 11/19/2025 | $1.99 | $2.04 | $1.88 | $1.91 | 2.59M |
| 11/18/2025 | $1.89 | $2.01 | $1.84 | $2.00 | 3.37M |
| 11/17/2025 | $2.14 | $2.15 | $1.89 | $1.93 | 3.98M |
| 11/14/2025 | $1.95 | $2.27 | $1.92 | $2.14 | 8.34M |
| 11/13/2025 | $2.19 | $2.19 | $1.94 | $2.04 | 5.97M |
| 11/12/2025 | $2.20 | $2.24 | $2.11 | $2.20 | 3.05M |
| 11/11/2025 | $2.15 | $2.23 | $2.12 | $2.18 | 3.59M |
| 11/10/2025 | $2.35 | $2.35 | $2.12 | $2.17 | 3.16M |
| 11/7/2025 | $2.08 | $2.24 | $2.01 | $2.23 | 4.51M |
| 11/6/2025 | $2.32 | $2.32 | $2.14 | $2.16 | 2.68M |
| 11/5/2025 | $2.31 | $2.35 | $2.24 | $2.31 | 2.34M |