-
5 DAY PERFORMANCE
-8.40% -
1 MONTH PERFORMANCE
-1.80% -
3 MONTH PERFORMANCE
-14.84% -
6 MONTH PERFORMANCE
-40.11% -
YEAR-TO-DATE PERFORMANCE
-67.27% -
1 YEAR PERFORMANCE
-58.71%
Rekor Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $1.16 | $1.08 (-6.9%) | $1.18 | $1.08 | 1.49 M | $96.43 M |
| 11/13/2024 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.13 | 1.00 M | $101.79 M |
| 11/12/2024 | $1.20 | $1.16 (-3.33%) | $1.21 | $1.13 | 961,416 | $103.57 M |
| 11/11/2024 | $1.20 | $1.20 (0%) | $1.21 | $1.17 | 939,736 | $107.14 M |
| 11/08/2024 | $1.10 | $1.19 (8.18%) | $1.20 | $1.10 | 1.03 M | $101.07 M |
| 11/07/2024 | $1.12 | $1.12 (0%) | $1.15 | $1.11 | 793,011 | $95.12 M |
| 11/06/2024 | $1.12 | $1.13 (0.89%) | $1.17 | $1.11 | 1.57 M | $95.97 M |
| 11/05/2024 | $1.08 | $1.10 (1.85%) | $1.17 | $1.06 | 3.18 M | $93.43 M |
| 11/04/2024 | $1.08 | $1.08 (0%) | $1.09 | $1.06 | 482,800 | $91.73 M |
| 11/01/2024 | $1.07 | $1.06 (-0.93%) | $1.07 | $1.05 | 571,059 | $90.03 M |
| 10/31/2024 | $1.05 | $1.05 (0%) | $1.08 | $1.05 | 656,024 | $89.18 M |
| 10/30/2024 | $1.11 | $1.06 (-4.5%) | $1.13 | $1.04 | 1.33 M | $90.03 M |
| 10/29/2024 | $1.10 | $1.12 (1.82%) | $1.13 | $1.09 | 546,644 | $95.12 M |
| 10/28/2024 | $1.08 | $1.09 (0.93%) | $1.11 | $1.08 | 465,901 | $92.58 M |
| 10/25/2024 | $1.13 | $1.07 (-5.31%) | $1.15 | $1.07 | 441,844 | $90.88 M |
| 10/24/2024 | $1.10 | $1.09 (-0.91%) | $1.14 | $1.09 | 649,000 | $92.58 M |
| 10/23/2024 | $1.18 | $1.11 (-5.93%) | $1.18 | $1.10 | 594,127 | $94.28 M |
| 10/22/2024 | $1.10 | $1.18 (7.27%) | $1.22 | $1.10 | 1.57 M | $100.22 M |
| 10/21/2024 | $1.17 | $1.10 (-5.98%) | $1.18 | $1.10 | 695,523 | $93.43 M |
| 10/18/2024 | $1.14 | $1.18 (3.51%) | $1.18 | $1.14 | 570,514 | $100.22 M |
| 10/17/2024 | $1.16 | $1.13 (-2.59%) | $1.18 | $1.12 | 257,348 | $95.97 M |
| 10/16/2024 | $1.13 | $1.16 (2.65%) | $1.18 | $1.12 | 637,624 | $98.52 M |
| 10/15/2024 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.11 | 561,025 | $94.28 M |
| 10/14/2024 | $1.16 | $1.15 (-0.86%) | $1.20 | $1.14 | 1.05 M | $97.67 M |
| 10/11/2024 | $1.08 | $1.16 (7.41%) | $1.16 | $1.08 | 787,900 | $98.52 M |
| 10/10/2024 | $1.05 | $1.07 (1.9%) | $1.09 | $1.05 | 768,000 | $90.88 M |
| 10/09/2024 | $1.12 | $1.06 (-5.36%) | $1.12 | $1.06 | 525,179 | $90.03 M |
| 10/08/2024 | $1.12 | $1.12 (0%) | $1.15 | $1.11 | 556,700 | $95.12 M |
| 10/07/2024 | $1.07 | $1.14 (6.54%) | $1.20 | $1.06 | 1.45 M | $96.82 M |
| 10/04/2024 | $1.15 | $1.05 (-8.7%) | $1.15 | $1.03 | 1.00 M | $89.18 M |
| 10/03/2024 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.08 | 759,747 | $94.28 M |
| 10/02/2024 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.01 | 2.02 M | $95.97 M |
| 10/01/2024 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.13 | 748,517 | $97.67 M |
| 09/30/2024 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.17 | 646,377 | $100.22 M |
| 09/27/2024 | $1.21 | $1.21 (0%) | $1.25 | $1.20 | 929,758 | $102.77 M |
| 09/26/2024 | $1.19 | $1.21 (1.68%) | $1.24 | $1.19 | 719,916 | $102.77 M |
| 09/25/2024 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.17 | 373,712 | $101.07 M |
| 09/24/2024 | $1.21 | $1.21 (0%) | $1.23 | $1.18 | 708,573 | $102.77 M |
| 09/23/2024 | $1.20 | $1.20 (0%) | $1.25 | $1.18 | 682,615 | $101.92 M |
| 09/20/2024 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.19 | 1.07 M | $102.77 M |
| 09/19/2024 | $1.25 | $1.22 (-2.4%) | $1.28 | $1.20 | 739,129 | $103.62 M |
| 09/18/2024 | $1.18 | $1.20 (1.69%) | $1.27 | $1.18 | 776,200 | $101.92 M |
| 09/17/2024 | $1.17 | $1.17 (0%) | $1.20 | $1.14 | 716,246 | $99.37 M |
| 09/16/2024 | $1.23 | $1.16 (-5.69%) | $1.23 | $1.14 | 740,800 | $98.52 M |
| 09/13/2024 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.20 | 806,020 | $103.62 M |
| 09/12/2024 | $1.17 | $1.21 (3.42%) | $1.23 | $1.17 | 762,662 | $102.77 M |
| 09/11/2024 | $1.17 | $1.18 (0.85%) | $1.19 | $1.12 | 604,597 | $100.22 M |
| 09/10/2024 | $1.17 | $1.18 (0.85%) | $1.19 | $1.10 | 750,500 | $100.22 M |
| 09/09/2024 | $1.14 | $1.15 (0.88%) | $1.17 | $1.12 | 1.51 M | $97.67 M |
| 09/06/2024 | $1.17 | $1.14 (-2.56%) | $1.18 | $1.13 | 534,845 | $96.82 M |
| 09/05/2024 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.14 | 546,600 | $98.52 M |
| 09/04/2024 | $1.19 | $1.17 (-1.68%) | $1.21 | $1.13 | 812,229 | $99.37 M |
| 09/03/2024 | $1.24 | $1.18 (-4.84%) | $1.25 | $1.17 | 915,451 | $100.22 M |
| 08/30/2024 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.18 | 864,200 | $106.17 M |
| 08/29/2024 | $1.24 | $1.24 (0%) | $1.29 | $1.21 | 845,539 | $105.32 M |
| 08/28/2024 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.20 | 785,318 | $104.47 M |
| 08/27/2024 | $1.28 | $1.25 (-2.34%) | $1.30 | $1.25 | 660,932 | $106.17 M |
| 08/26/2024 | $1.38 | $1.28 (-7.25%) | $1.39 | $1.27 | 1.38 M | $108.71 M |
| 08/23/2024 | $1.39 | $1.40 (0.72%) | $1.44 | $1.37 | 680,817 | $118.91 M |
| 08/22/2024 | $1.41 | $1.38 (-2.13%) | $1.44 | $1.35 | 709,822 | $117.21 M |
| 08/21/2024 | $1.32 | $1.40 (6.06%) | $1.40 | $1.31 | 934,603 | $118.91 M |
| 08/20/2024 | $1.42 | $1.31 (-7.75%) | $1.43 | $1.29 | 802,700 | $111.26 M |
| 08/19/2024 | $1.33 | $1.38 (3.76%) | $1.38 | $1.30 | 1.47 M | $117.21 M |
| 08/16/2024 | $1.29 | $1.31 (1.55%) | $1.32 | $1.20 | 1.84 M | $111.26 M |
| 08/15/2024 | $1.48 | $1.28 (-13.51%) | $1.51 | $1.26 | 2.85 M | $108.71 M |