MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
REKR — Rekor Systems, Inc. Common Stock
NasdaqRekor Systems, Inc. Common Stock
$0.34
+0.01(+3.64%)
- O
- 0.32
- H
- 0.34
- L
- 0.30
- V
- 2.44M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.34
Period Return-65.56%
Period High$3.42
Period Low$0.30
Avg Daily Volume3.38M
Total Trading Days365
REKR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.32 | $0.34 | $0.30 | $0.34 | +$0.01 | +3.64% | 2,444,288 | $0.32 | $0.30 $0.34 |
| Oct 6, 2026 | $0.37 | $0.37 | $0.32 | $0.32 | $-0.04 | -10.99% | 2,956,093 | $0.34 | $0.32 $0.37 |
| Oct 5, 2026 | $0.37 | $0.38 | $0.36 | $0.36 | $-0.01 | -1.99% | 1,471,949 | $0.37 | $0.36 $0.38 |
| Oct 2, 2026 | $0.40 | $0.40 | $0.36 | $0.37 | $-0.01 | -2.98% | 1,562,705 | $0.38 | $0.36 $0.40 |
| Oct 1, 2026 | $0.37 | $0.38 | $0.36 | $0.38 | +$0.01 | +3.71% | 1,407,355 | $0.37 | $0.36 $0.38 |
| Sep 30, 2026 | $0.38 | $0.40 | $0.36 | $0.37 | $-0.01 | -3.38% | 1,582,637 | $0.38 | $0.36 $0.40 |
| Sep 29, 2026 | $0.39 | $0.40 | $0.38 | $0.38 | $-0.01 | -2.03% | 1,409,921 | $0.38 | $0.38 $0.40 |
| Sep 28, 2026 | $0.40 | $0.40 | $0.36 | $0.39 | $-0.01 | -3.49% | 2,662,200 | $0.39 | $0.36 $0.40 |
| Sep 25, 2026 | $0.43 | $0.43 | $0.40 | $0.40 | $-0.02 | -5.47% | 1,273,360 | $0.42 | $0.40 $0.43 |
| Sep 24, 2026 | $0.42 | $0.44 | $0.42 | $0.43 | $-0.00 | -0.35% | 1,058,367 | $0.43 | $0.42 $0.44 |
| Sep 23, 2026 | $0.46 | $0.47 | $0.42 | $0.43 | $-0.03 | -6.88% | 2,503,877 | $0.44 | $0.42 $0.47 |
| Sep 22, 2026 | $0.47 | $0.48 | $0.46 | $0.46 | $-0.00 | -0.45% | 1,808,736 | $0.47 | $0.46 $0.48 |
| Sep 21, 2026 | $0.44 | $0.47 | $0.44 | $0.46 | +$0.03 | +6.39% | 1,446,496 | $0.46 | $0.44 $0.47 |
| Sep 18, 2026 | $0.43 | $0.44 | $0.41 | $0.43 | +$0.01 | +1.21% | 2,195,688 | $0.42 | $0.41 $0.44 |
| Sep 17, 2026 | $0.44 | $0.45 | $0.43 | $0.43 | +$0.00 | +0.21% | 1,192,034 | $0.44 | $0.43 $0.45 |
| Sep 16, 2026 | $0.44 | $0.44 | $0.43 | $0.43 | $-0.01 | -2.26% | 1,393,145 | $0.44 | $0.43 $0.44 |
| Sep 15, 2026 | $0.46 | $0.47 | $0.43 | $0.44 | $-0.03 | -6.16% | 2,146,463 | $0.44 | $0.43 $0.47 |
| Sep 14, 2026 | $0.45 | $0.48 | $0.44 | $0.47 | +$0.01 | +1.63% | 1,708,624 | $0.46 | $0.44 $0.48 |
| Sep 11, 2026 | $0.48 | $0.48 | $0.45 | $0.46 | $-0.02 | -3.18% | 1,280,089 | $0.47 | $0.45 $0.48 |
| Sep 10, 2026 | $0.50 | $0.50 | $0.46 | $0.48 | $-0.02 | -3.06% | 2,276,067 | $0.48 | $0.46 $0.50 |
| Sep 9, 2026 | $0.50 | $0.52 | $0.49 | $0.49 | $-0.01 | -2.04% | 2,053,512 | $0.50 | $0.49 $0.52 |
| Sep 8, 2026 | $0.53 | $0.54 | $0.50 | $0.50 | $-0.04 | -6.70% | 2,274,942 | $0.53 | $0.50 $0.54 |
| Sep 4, 2026 | $0.53 | $0.54 | $0.52 | $0.54 | +$0.02 | +3.19% | 1,214,545 | $0.53 | $0.52 $0.54 |
| Sep 3, 2026 | $0.51 | $0.52 | $0.51 | $0.52 | +$0.01 | +1.46% | 1,111,407 | $0.51 | $0.51 $0.52 |
| Sep 2, 2026 | $0.51 | $0.53 | $0.50 | $0.51 | $-0.01 | -1.14% | 1,904,380 | $0.51 | $0.50 $0.53 |
| Sep 1, 2026 | $0.55 | $0.55 | $0.52 | $0.52 | $-0.04 | -6.57% | 1,897,233 | $0.53 | $0.52 $0.55 |
| Aug 31, 2026 | $0.57 | $0.58 | $0.54 | $0.55 | +$0.01 | +1.11% | 1,323,101 | $0.55 | $0.54 $0.58 |
| Aug 28, 2026 | $0.58 | $0.58 | $0.54 | $0.55 | $-0.03 | -4.49% | 2,365,210 | $0.56 | $0.54 $0.58 |
| Aug 27, 2026 | $0.59 | $0.61 | $0.57 | $0.57 | +$0.00 | +0.19% | 1,321,538 | $0.59 | $0.57 $0.61 |
| Aug 26, 2026 | $0.58 | $0.59 | $0.57 | $0.57 | $-0.01 | -1.82% | 1,146,638 | $0.58 | $0.57 $0.59 |