-
5 DAY PERFORMANCE
-11.02% -
1 MONTH PERFORMANCE
-9.48% -
3 MONTH PERFORMANCE
-39.66% -
6 MONTH PERFORMANCE
-56.43% -
YEAR-TO-DATE PERFORMANCE
-68.47% -
1 YEAR PERFORMANCE
-61.11%
Rekor Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.15 | $1.05 (-8.7%) | $1.15 | $1.03 | 990,932 | $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 |
| 08/14/2024 | $1.44 | $1.39 (-3.47%) | $1.48 | $1.32 | 1.55 M | $118.06 M |
| 08/13/2024 | $1.45 | $1.40 (-3.45%) | $1.47 | $1.37 | 1.68 M | $118.91 M |
| 08/12/2024 | $1.52 | $1.43 (-5.92%) | $1.52 | $1.36 | 1.37 M | $121.45 M |
| 08/09/2024 | $1.52 | $1.45 (-4.61%) | $1.56 | $1.43 | 899,852 | $123.15 M |
| 08/08/2024 | $1.47 | $1.50 (2.04%) | $1.54 | $1.46 | 727,775 | $127.40 M |
| 08/07/2024 | $1.59 | $1.46 (-8.18%) | $1.60 | $1.44 | 734,000 | $124.00 M |
| 08/06/2024 | $1.53 | $1.55 (1.31%) | $1.62 | $1.49 | 581,008 | $131.65 M |
| 08/05/2024 | $1.48 | $1.53 (3.38%) | $1.58 | $1.46 | 821,644 | $129.95 M |
| 08/02/2024 | $1.63 | $1.63 (0%) | $1.66 | $1.57 | 558,821 | $138.44 M |
| 08/01/2024 | $1.82 | $1.67 (-8.24%) | $1.82 | $1.59 | 1.47 M | $141.84 M |
| 07/31/2024 | $1.82 | $1.82 (0%) | $1.89 | $1.79 | 763,300 | $154.58 M |
| 07/30/2024 | $1.80 | $1.80 (0%) | $1.82 | $1.72 | 607,885 | $152.88 M |
| 07/29/2024 | $1.85 | $1.78 (-3.78%) | $1.89 | $1.75 | 606,559 | $151.18 M |
| 07/26/2024 | $1.85 | $1.87 (1.08%) | $1.87 | $1.79 | 759,745 | $158.82 M |
| 07/25/2024 | $1.74 | $1.78 (2.3%) | $1.85 | $1.70 | 774,248 | $151.18 M |
| 07/24/2024 | $1.84 | $1.74 (-5.43%) | $1.85 | $1.73 | 686,400 | $147.78 M |
| 07/23/2024 | $1.73 | $1.85 (6.94%) | $1.87 | $1.70 | 1.01 M | $157.13 M |
| 07/22/2024 | $1.72 | $1.73 (0.58%) | $1.79 | $1.65 | 983,997 | $146.93 M |
| 07/19/2024 | $1.82 | $1.68 (-7.69%) | $1.84 | $1.68 | 776,293 | $142.69 M |
| 07/18/2024 | $1.95 | $1.83 (-6.15%) | $1.98 | $1.80 | 717,220 | $155.43 M |
| 07/17/2024 | $2.01 | $1.93 (-3.98%) | $2.07 | $1.86 | 1.67 M | $163.92 M |
| 07/16/2024 | $1.97 | $2.04 (3.55%) | $2.05 | $1.94 | 1.33 M | $173.26 M |
| 07/15/2024 | $1.96 | $1.95 (-0.51%) | $1.98 | $1.91 | 677,137 | $165.62 M |
| 07/12/2024 | $1.93 | $1.94 (0.52%) | $1.95 | $1.84 | 1.06 M | $164.77 M |
| 07/11/2024 | $1.83 | $1.90 (3.83%) | $1.90 | $1.83 | 1.15 M | $161.37 M |
| 07/10/2024 | $1.80 | $1.79 (-0.56%) | $1.84 | $1.75 | 681,466 | $152.03 M |
| 07/09/2024 | $1.86 | $1.79 (-3.76%) | $1.88 | $1.76 | 1.16 M | $152.03 M |
| 07/08/2024 | $1.74 | $1.82 (4.6%) | $1.89 | $1.72 | 1.98 M | $154.58 M |
| 07/05/2024 | $1.69 | $1.74 (2.96%) | $1.79 | $1.65 | 1.43 M | $147.78 M |