NASDAQ:REKR | Historical Stock Price | Rekor Systems, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-08-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$1.08$2.40$5.35$11.90$26.492017-08-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.07$8.07296,100——
2020-12-30$7.70$7.70368,100——
2020-12-29$7.51$7.51626,300——
2020-12-28$8.01$8.01690,000——
2020-12-24$8.71$8.71516,700——
2020-12-23$8.72$8.72740,300——
2020-12-22$8.50$8.50886,100——
2020-12-21$7.80$7.80655,000——
2020-12-18$7.43$7.431,218,800——
2020-12-17$7.07$7.07844,000——
2020-12-16$6.36$6.36484,000——
2020-12-15$6.20$6.20393,300——
2020-12-14$5.80$5.80455,700——
2020-12-11$5.55$5.55387,900——
2020-12-10$5.41$5.41272,900——
2020-12-09$5.16$5.16372,000——
2020-12-08$5.45$5.451,169,800——
2020-12-07$5.23$5.23440,700——
2020-12-04$5.18$5.18801,000——
2020-12-03$5.21$5.21561,200——
2020-12-02$4.75$4.75187,900——
2020-12-01$4.63$4.63167,900——
2020-11-30$4.74$4.74296,300——
2020-11-27$4.79$4.79183,800——
2020-11-25$4.78$4.78336,700——
2020-11-24$4.46$4.46335,100——
2020-11-23$4.77$4.77425,400——
2020-11-20$4.30$4.30230,200——
2020-11-19$4.06$4.06173,400——
2020-11-18$4.07$4.07186,700——
2020-11-17$4.00$4.00223,200——
2020-11-16$3.95$3.95312,100——
2020-11-13$4.12$4.12222,600——
2020-11-12$4.14$4.14334,600——
2020-11-11$4.07$4.07295,500——
2020-11-10$3.91$3.91494,000——
2020-11-09$4.01$4.01640,000——
2020-11-06$3.77$3.77742,400——
2020-11-05$3.74$3.74457,800——
2020-11-04$3.83$3.83516,800——
2020-11-03$4.02$4.02517,000——
2020-11-02$3.95$3.95753,200——
2020-10-30$4.16$4.16824,600——
2020-10-29$4.33$4.334,249,500——
2020-10-28$3.32$3.321,920,700——
2020-10-27$4.80$4.80148,200——
2020-10-26$4.75$4.75488,900——
2020-10-23$5.14$5.14271,900——
2020-10-22$5.25$5.25180,200——
2020-10-21$5.22$5.22400,500——
2020-10-20$5.65$5.65199,800——
2020-10-19$5.70$5.70215,400——
2020-10-16$5.92$5.92206,100——
2020-10-15$5.99$5.99324,300——
2020-10-14$6.39$6.39115,200——
2020-10-13$6.60$6.60138,600——
2020-10-12$6.46$6.46237,100——
2020-10-09$6.70$6.70317,000——
2020-10-08$6.27$6.27228,300——
2020-10-07$6.18$6.18229,200——
2020-10-06$5.77$5.77317,200——
2020-10-05$5.72$5.72299,100——
2020-10-02$5.77$5.77181,600——
2020-10-01$5.74$5.74219,800——
2020-09-30$5.76$5.76262,500——
2020-09-29$5.81$5.81416,700——
2020-09-28$5.75$5.75168,300——
2020-09-25$5.67$5.67260,600——
2020-09-24$5.54$5.54915,100——
2020-09-23$6.55$6.55539,600——
2020-09-22$7.03$7.03401,600——
2020-09-21$7.08$7.08664,400——
2020-09-18$7.75$7.75933,400——
2020-09-17$7.22$7.221,285,000——
2020-09-16$6.80$6.801,517,500——
2020-09-15$6.51$6.51636,600——
2020-09-14$6.48$6.48391,900——
2020-09-11$6.25$6.252,848,400——
2020-09-10$6.50$6.50242,600——
2020-09-09$6.55$6.55256,400——
2020-09-08$6.57$6.57365,100——
2020-09-04$6.45$6.45346,600——
2020-09-03$6.44$6.44327,100——
2020-09-02$6.45$6.451,474,500——
2020-09-01$6.56$6.56411,700——
2020-08-31$6.50$6.50754,600——
2020-08-28$6.61$6.612,169,000——
2020-08-27$6.74$6.745,892,100——
2020-08-26$5.35$5.35605,800——
2020-08-25$5.00$5.00179,000——
2020-08-24$4.61$4.6164,400——
2020-08-21$4.59$4.5998,800——
2020-08-20$4.55$4.55638,600——
2020-08-19$4.59$4.59333,800——
2020-08-18$4.25$4.2534,400——
2020-08-17$4.21$4.21134,400——
2020-08-14$4.35$4.35216,100——
2020-08-13$4.03$4.0323,200——
2020-08-12$4.00$4.0020,700——
2020-08-11$3.94$3.9471,000——
2020-08-10$4.16$4.1688,000——
2020-08-07$4.16$4.16143,500——
2020-08-06$4.04$4.04300,900——
2020-08-05$3.76$3.7676,000——
2020-08-04$3.80$3.8051,400——
2020-08-03$3.78$3.78140,300——
2020-07-31$3.97$3.9795,600——
2020-07-30$4.02$4.02136,700——
2020-07-29$3.76$3.7649,400——
2020-07-28$3.74$3.745,600——
2020-07-27$3.72$3.7253,000——
2020-07-24$3.80$3.8030,500——
2020-07-23$3.75$3.7595,600——
2020-07-22$3.95$3.9593,000——
2020-07-21$3.80$3.8077,300——
2020-07-20$3.93$3.93101,800——
2020-07-17$3.85$3.8582,100——
2020-07-16$3.67$3.6745,700——
2020-07-15$3.54$3.5459,000——
2020-07-14$3.50$3.5024,700——
2020-07-13$3.45$3.4552,900——
2020-07-10$3.45$3.45155,400——
2020-07-09$3.48$3.48113,600——
2020-07-08$3.68$3.68185,000——
2020-07-07$3.70$3.70279,400——
2020-07-06$3.81$3.81208,200——
2020-07-02$4.08$4.08187,200——
2020-07-01$4.33$4.33348,000——
2020-06-30$4.00$4.00202,800——
2020-06-29$3.92$3.9276,500——
2020-06-26$4.00$4.00109,500——
2020-06-25$3.95$3.9570,100——
2020-06-24$3.97$3.9768,000——
2020-06-23$3.81$3.8154,500——
2020-06-22$3.75$3.75101,600——
2020-06-19$3.69$3.69125,500——
2020-06-18$3.60$3.6025,500——
2020-06-17$3.61$3.61107,900——
2020-06-16$3.44$3.4425,700——
2020-06-15$3.43$3.4326,100——
2020-06-12$3.38$3.3856,600——
2020-06-11$3.39$3.3971,400——
2020-06-10$3.66$3.6635,000——
2020-06-09$3.62$3.6256,700——
2020-06-08$3.74$3.7480,900——
2020-06-05$3.79$3.7934,100——
2020-06-04$3.82$3.8231,800——
2020-06-03$3.87$3.8743,700——
2020-06-02$3.78$3.78121,300——
2020-06-01$3.61$3.6160,600——
2020-05-29$3.50$3.5027,500——
2020-05-28$3.51$3.5124,200——
2020-05-27$3.54$3.5466,000——
2020-05-26$3.58$3.5848,600——
2020-05-22$3.46$3.4629,200——
2020-05-21$3.36$3.3627,200——
2020-05-20$3.38$3.3825,100——
2020-05-19$3.34$3.3452,400——
2020-05-18$3.42$3.4287,900——
2020-05-15$3.38$3.3837,900——
2020-05-14$3.56$3.5670,000——
2020-05-13$3.44$3.44290,700——
2020-05-12$4.00$4.0054,200——
2020-05-11$4.00$4.00111,100——
2020-05-08$4.15$4.15133,400——
2020-05-07$4.01$4.01168,900——
2020-05-06$3.95$3.9534,600——
2020-05-05$3.88$3.88151,400——
2020-05-04$3.70$3.7064,400——
2020-05-01$3.61$3.6149,800——
2020-04-30$3.89$3.89196,900——
2020-04-29$3.80$3.80161,900——
2020-04-28$3.48$3.4880,900——
2020-04-27$3.39$3.3941,800——
2020-04-24$3.30$3.3027,600——
2020-04-23$3.34$3.3414,600——
2020-04-22$3.30$3.3032,600——
2020-04-21$3.24$3.2447,900——
2020-04-20$3.35$3.3566,200——
2020-04-17$3.42$3.4283,800——
2020-04-16$3.20$3.2066,300——
2020-04-15$3.29$3.2939,400——
2020-04-14$3.42$3.4296,000——
2020-04-13$3.40$3.4078,300——
2020-04-09$3.39$3.3973,100——
2020-04-08$3.40$3.4064,000——
2020-04-07$3.29$3.2946,100——
2020-04-06$3.26$3.26121,200——
2020-04-03$3.30$3.3088,600——
2020-04-02$3.49$3.49102,000——
2020-04-01$3.41$3.41109,000——
2020-03-31$3.70$3.70208,800——
2020-03-30$3.56$3.56118,200——
2020-03-27$3.17$3.1731,800——
2020-03-26$3.20$3.2092,500——
2020-03-25$2.99$2.9987,800——
2020-03-24$2.77$2.7760,500——
2020-03-23$2.53$2.53101,100——
2020-03-20$2.51$2.5167,500——
2020-03-19$2.76$2.7671,000——
2020-03-18$2.68$2.6854,300——
2020-03-17$2.98$2.9877,600——
2020-03-16$2.86$2.86142,700——
2020-03-13$3.42$3.4271,300——
2020-03-12$3.12$3.1294,600——
2020-03-11$3.33$3.33131,100——
2020-03-10$3.70$3.7080,600——
2020-03-09$3.60$3.60123,000——
2020-03-06$3.93$3.9385,800——
2020-03-05$4.14$4.1451,000——
2020-03-04$4.30$4.3078,500——
2020-03-03$4.01$4.01105,300——
2020-03-02$4.11$4.1187,700——
2020-02-28$3.88$3.88341,300——
2020-02-27$4.08$4.08119,100——
2020-02-26$3.97$3.97147,900——
2020-02-25$4.05$4.05157,200——
2020-02-24$4.32$4.32249,900——
2020-02-21$4.74$4.74162,200——
2020-02-20$4.43$4.4390,100——
2020-02-19$4.35$4.3599,500——
2020-02-18$4.40$4.40107,700——
2020-02-14$4.47$4.47103,200——
2020-02-13$4.23$4.2394,200——
2020-02-12$3.95$3.95175,300——
2020-02-11$4.07$4.07306,600——
2020-02-10$4.24$4.24148,100——
2020-02-07$4.43$4.4392,700——
2020-02-06$4.46$4.46146,000——
2020-02-05$4.51$4.51161,500——
2020-02-04$4.70$4.70117,700——
2020-02-03$4.66$4.66149,300——
2020-01-31$4.62$4.62130,500——
2020-01-30$4.75$4.75155,000——
2020-01-29$4.63$4.63201,800——
2020-01-28$4.73$4.73308,100——
2020-01-27$4.47$4.47288,600——
2020-01-24$4.22$4.22207,600——
2020-01-23$4.25$4.25130,700——
2020-01-22$4.25$4.25468,800——
2020-01-21$4.00$4.00216,600——
2020-01-17$3.96$3.96133,800——
2020-01-16$3.92$3.9282,500——
2020-01-15$3.87$3.8766,300——
2020-01-14$3.95$3.95102,400——
2020-01-13$4.02$4.02237,200——
2020-01-10$3.83$3.83193,500——
2020-01-09$3.98$3.98249,100——
2020-01-08$4.25$4.25323,600——
2020-01-07$4.16$4.16392,600——
2020-01-06$3.76$3.76187,500——
2020-01-03$3.41$3.41154,300——
2020-01-02$3.49$3.49187,200——