5 DAY PERFORMANCE
-18.12%
1 MONTH PERFORMANCE
-19.86%
3 MONTH PERFORMANCE
-53.88%
6 MONTH PERFORMANCE
+2.73%
YEAR-TO-DATE PERFORMANCE
-18.12%
1 YEAR PERFORMANCE
-38.25%
Rekor Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $1.20 | $1.13 (-5.83%) | $1.21 | $1.08 | 4.77 M | $141.97 M |
| 01/28/2026 | $1.27 | $1.21 (-4.72%) | $1.27 | $1.20 | 2.89 M | $152.02 M |
| 01/27/2026 | $1.28 | $1.26 (-1.56%) | $1.29 | $1.24 | 2.59 M | $158.31 M |
| 01/26/2026 | $1.37 | $1.29 (-5.84%) | $1.37 | $1.27 | 2.74 M | $162.08 M |
| 01/23/2026 | $1.43 | $1.38 (-3.5%) | $1.44 | $1.38 | 1.81 M | $173.38 M |
| 01/22/2026 | $1.42 | $1.43 (0.7%) | $1.47 | $1.39 | 1.71 M | $179.66 M |
| 01/21/2026 | $1.45 | $1.39 (-4.14%) | $1.49 | $1.33 | 3.80 M | $174.64 M |
| 01/20/2026 | $1.50 | $1.45 (-3.33%) | $1.50 | $1.43 | 3.02 M | $182.18 M |
| 01/16/2026 | $1.56 | $1.57 (0.64%) | $1.59 | $1.54 | 2.07 M | $197.25 M |
| 01/15/2026 | $1.59 | $1.56 (-1.89%) | $1.60 | $1.55 | 1.63 M | $196.00 M |
| 01/14/2026 | $1.58 | $1.58 (0%) | $1.60 | $1.53 | 1.78 M | $198.51 M |
| 01/13/2026 | $1.66 | $1.59 (-4.22%) | $1.67 | $1.58 | 2.69 M | $199.77 M |
| 01/12/2026 | $1.69 | $1.66 (-1.78%) | $1.69 | $1.57 | 2.82 M | $208.56 M |
| 01/09/2026 | $1.77 | $1.68 (-5.08%) | $1.79 | $1.66 | 3.32 M | $211.07 M |
| 01/08/2026 | $1.62 | $1.64 (1.23%) | $1.67 | $1.59 | 1.83 M | $206.05 M |
| 01/07/2026 | $1.60 | $1.60 (0%) | $1.64 | $1.57 | 2.31 M | $201.02 M |
| 01/06/2026 | $1.62 | $1.55 (-4.32%) | $1.62 | $1.51 | 2.73 M | $194.74 M |
| 01/05/2026 | $1.50 | $1.54 (2.67%) | $1.57 | $1.45 | 3.38 M | $193.49 M |
| 01/02/2026 | $1.42 | $1.42 (0%) | $1.46 | $1.38 | 2.55 M | $178.41 M |
| 12/31/2025 | $1.39 | $1.38 (-0.72%) | $1.44 | $1.37 | 2.65 M | $173.38 M |
| 12/30/2025 | $1.48 | $1.41 (-4.73%) | $1.50 | $1.40 | 3.56 M | $177.15 M |
| 12/29/2025 | $1.53 | $1.49 (-2.61%) | $1.56 | $1.48 | 3.89 M | $187.20 M |
| 12/26/2025 | $1.58 | $1.56 (-1.27%) | $1.58 | $1.53 | 2.15 M | $196.00 M |
| 12/24/2025 | $1.60 | $1.58 (-1.25%) | $1.60 | $1.54 | 1.80 M | $198.51 M |
| 12/23/2025 | $1.57 | $1.60 (1.91%) | $1.61 | $1.53 | 2.45 M | $201.02 M |
| 12/22/2025 | $1.59 | $1.57 (-1.26%) | $1.65 | $1.55 | 2.73 M | $197.25 M |
| 12/19/2025 | $1.57 | $1.59 (1.27%) | $1.64 | $1.55 | 8.38 M | $199.77 M |
| 12/18/2025 | $1.62 | $1.55 (-4.32%) | $1.68 | $1.54 | 3.97 M | $194.74 M |
| 12/17/2025 | $1.64 | $1.62 (-1.22%) | $1.71 | $1.62 | 2.36 M | $203.54 M |
| 12/16/2025 | $1.67 | $1.64 (-1.8%) | $1.70 | $1.62 | 2.09 M | $206.05 M |
| 12/15/2025 | $1.75 | $1.67 (-4.57%) | $1.76 | $1.57 | 4.27 M | $209.82 M |
| 12/12/2025 | $1.87 | $1.75 (-6.42%) | $1.87 | $1.74 | 2.26 M | $219.87 M |
| 12/11/2025 | $1.90 | $1.87 (-1.58%) | $1.91 | $1.80 | 1.28 M | $234.95 M |
| 12/10/2025 | $1.94 | $1.92 (-1.03%) | $1.96 | $1.85 | 2.03 M | $241.23 M |
| 12/09/2025 | $1.87 | $1.95 (4.28%) | $1.95 | $1.83 | 1.64 M | $245.00 M |
| 12/08/2025 | $1.90 | $1.85 (-2.63%) | $1.95 | $1.79 | 1.99 M | $232.43 M |
| 12/05/2025 | $1.92 | $1.89 (-1.56%) | $1.94 | $1.88 | 2.07 M | $237.46 M |
| 12/04/2025 | $1.80 | $1.93 (7.22%) | $1.94 | $1.78 | 2.69 M | $242.48 M |
| 12/03/2025 | $1.73 | $1.79 (3.47%) | $1.81 | $1.68 | 1.66 M | $224.90 M |
| 12/02/2025 | $1.70 | $1.73 (1.76%) | $1.78 | $1.70 | 1.22 M | $217.36 M |
| 12/01/2025 | $1.74 | $1.70 (-2.3%) | $1.76 | $1.66 | 3.47 M | $213.59 M |
| 11/28/2025 | $1.75 | $1.76 (0.57%) | $1.80 | $1.74 | 1.29 M | $221.13 M |
| 11/26/2025 | $1.73 | $1.71 (-1.16%) | $1.74 | $1.66 | 3.24 M | $214.84 M |
| 11/25/2025 | $1.71 | $1.72 (0.58%) | $1.73 | $1.66 | 2.31 M | $216.10 M |
| 11/24/2025 | $1.74 | $1.73 (-0.57%) | $1.77 | $1.68 | 2.95 M | $217.36 M |
| 11/21/2025 | $1.74 | $1.73 (-0.57%) | $1.77 | $1.63 | 4.41 M | $217.36 M |
| 11/20/2025 | $1.97 | $1.75 (-11.17%) | $1.99 | $1.73 | 3.42 M | $219.87 M |
| 11/19/2025 | $1.99 | $1.91 (-4.02%) | $2.04 | $1.88 | 2.59 M | $239.97 M |
| 11/18/2025 | $1.89 | $2.00 (5.82%) | $2.01 | $1.84 | 3.37 M | $251.28 M |
| 11/17/2025 | $2.14 | $1.93 (-9.81%) | $2.15 | $1.89 | 3.98 M | $242.48 M |
| 11/14/2025 | $1.95 | $2.14 (9.74%) | $2.27 | $1.92 | 8.34 M | $268.87 M |
| 11/13/2025 | $2.19 | $2.04 (-6.85%) | $2.19 | $1.94 | 5.97 M | $256.30 M |
| 11/12/2025 | $2.20 | $2.20 (0%) | $2.24 | $2.11 | 3.05 M | $276.41 M |
| 11/11/2025 | $2.15 | $2.18 (1.4%) | $2.23 | $2.12 | 3.59 M | $273.89 M |
| 11/10/2025 | $2.35 | $2.17 (-7.66%) | $2.35 | $2.12 | 3.16 M | $272.64 M |
| 11/07/2025 | $2.08 | $2.23 (7.21%) | $2.24 | $2.01 | 4.51 M | $261.88 M |
| 11/06/2025 | $2.32 | $2.16 (-6.9%) | $2.32 | $2.14 | 2.68 M | $253.66 M |
| 11/05/2025 | $2.31 | $2.31 (0%) | $2.35 | $2.24 | 2.34 M | $271.28 M |
| 11/04/2025 | $2.37 | $2.31 (-2.53%) | $2.45 | $2.28 | 4.09 M | $271.28 M |
| 11/03/2025 | $2.57 | $2.51 (-2.33%) | $2.60 | $2.44 | 2.63 M | $294.76 M |
| 10/31/2025 | $2.49 | $2.53 (1.61%) | $2.56 | $2.40 | 2.94 M | $297.11 M |
| 10/30/2025 | $2.43 | $2.45 (0.82%) | $2.51 | $2.40 | 3.60 M | $287.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
