Skip to main content
REKR logo

Rekor Systems, Inc.

REKRNASDAQTechnologySoftware - Infrastructure

$0.28Today:- (-)1Y −88.22%

As of Oct 27, 2026 close

Market cap
$38.74M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.30$3.11
Volume (live)
-
Avg. volume (3M)
1.82M

Rekor Systems (REKR) Historical Stock Prices

Analyze Rekor Systems (REKR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Rekor Systems (REKR) Interactive Price Chart

Interactive historical price chart showing Rekor Systems stock price movements and trends across multiple time periods.

Loading chart...

REKR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
REKR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20260.230.290.220.280.285.69M
Oct 26, 20260.300.300.230.240.243.16M
Oct 23, 20260.310.330.290.300.301.56M
Oct 22, 20260.320.330.310.310.31850.64K
Oct 21, 20260.320.340.310.330.331.03M
Oct 20, 20260.310.330.300.320.321.65M
Oct 19, 20260.330.330.300.300.301.97M
Oct 16, 20260.350.360.330.330.33943.63K
Oct 15, 20260.330.350.310.350.351.58M
Oct 14, 20260.350.370.330.340.341.42M
Oct 13, 20260.360.370.350.360.361.22M
Oct 12, 20260.340.370.330.360.362.32M
Oct 9, 20260.340.340.320.340.341.42M
Oct 8, 20260.330.340.330.330.331.53M
Oct 7, 20260.320.340.300.340.342.47M
Oct 6, 20260.370.370.320.320.322.96M
Oct 5, 20260.370.380.360.360.361.47M
Oct 2, 20260.400.400.360.370.371.56M
Oct 1, 20260.370.380.360.380.381.41M
Sep 30, 20260.380.400.360.370.371.58M
Sep 29, 20260.390.400.380.380.381.41M
Sep 28, 20260.400.400.360.390.392.66M
Sep 25, 20260.430.430.400.400.401.27M
Sep 24, 20260.420.440.420.430.431.06M
Sep 23, 20260.460.470.420.430.432.50M
Sep 22, 20260.470.480.460.460.461.81M
Sep 21, 20260.440.470.440.460.461.45M
Sep 18, 20260.430.440.410.430.432.20M
Sep 17, 20260.440.450.430.430.431.19M
Sep 16, 20260.440.440.430.430.431.39M
Sep 15, 20260.460.470.420.440.442.19M
Sep 14, 20260.450.480.440.470.471.73M
Sep 11, 20260.480.480.450.460.461.28M
Sep 10, 20260.500.500.460.480.482.28M
Sep 9, 20260.500.520.490.490.492.05M
Sep 8, 20260.530.540.500.500.502.27M
Sep 4, 20260.530.540.520.540.541.21M
Sep 3, 20260.510.520.510.520.521.11M
Sep 2, 20260.510.530.500.510.511.93M
Sep 1, 20260.550.550.520.520.521.90M
Aug 31, 20260.570.580.540.550.551.37M
Aug 28, 20260.580.580.540.550.552.37M
Aug 27, 20260.590.610.570.570.571.32M
Aug 26, 20260.580.590.570.570.571.15M
Aug 25, 20260.580.590.580.580.581.50M
Aug 24, 20260.600.610.580.580.581.51M
Aug 21, 20260.590.620.590.610.611.33M
Aug 20, 20260.600.610.580.590.591.37M
Aug 19, 20260.610.610.580.600.601.89M
Aug 18, 20260.640.650.610.610.612.05M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.