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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.33$3.331,039,500——
2023-12-28$3.26$3.26520,000——
2023-12-27$3.19$3.19518,300——
2023-12-26$3.08$3.08496,400——
2023-12-22$3.03$3.031,134,600——
2023-12-21$2.99$2.99457,300——
2023-12-20$2.88$2.88670,300——
2023-12-19$2.99$2.991,010,200——
2023-12-18$2.90$2.90577,000——
2023-12-15$2.94$2.941,335,200——
2023-12-14$2.85$2.851,254,500——
2023-12-13$2.83$2.83904,700——
2023-12-12$2.59$2.59647,100——
2023-12-11$2.62$2.62821,900——
2023-12-08$2.69$2.69876,500——
2023-12-07$2.69$2.691,206,300——
2023-12-06$2.71$2.711,050,500——
2023-12-05$2.74$2.74753,200——
2023-12-04$2.75$2.751,441,600——
2023-12-01$2.82$2.82699,600——
2023-11-30$2.77$2.771,042,400——
2023-11-29$2.99$2.992,057,600——
2023-11-28$3.01$3.011,096,500——
2023-11-27$2.84$2.84786,100——
2023-11-24$2.80$2.80677,100——
2023-11-22$2.82$2.82462,500——
2023-11-21$2.75$2.751,608,700——
2023-11-20$2.91$2.911,045,100——
2023-11-17$2.73$2.731,069,600——
2023-11-16$2.54$2.54914,700——
2023-11-15$2.64$2.641,366,500——
2023-11-14$2.88$2.881,105,200——
2023-11-13$2.68$2.68458,900——
2023-11-10$2.62$2.62663,900——
2023-11-09$2.68$2.68696,500——
2023-11-08$2.70$2.70429,600——
2023-11-07$2.75$2.75426,400——
2023-11-06$2.88$2.88553,100——
2023-11-03$2.91$2.91649,700——
2023-11-02$2.78$2.78533,200——
2023-11-01$2.66$2.66581,300——
2023-10-31$2.75$2.75620,700——
2023-10-30$2.60$2.60399,400——
2023-10-27$2.55$2.551,005,600——
2023-10-26$2.71$2.71825,000——
2023-10-25$2.68$2.68766,400——
2023-10-24$2.80$2.80619,400——
2023-10-23$2.80$2.80600,200——
2023-10-20$2.81$2.81605,700——
2023-10-19$2.78$2.78763,600——
2023-10-18$3.00$3.00599,500——
2023-10-17$3.16$3.16764,400——
2023-10-16$3.09$3.09472,700——
2023-10-13$2.97$2.97919,600——
2023-10-12$3.19$3.19519,200——
2023-10-11$3.40$3.401,669,600——
2023-10-10$3.24$3.241,960,100——
2023-10-09$2.94$2.94513,300——
2023-10-06$2.91$2.91764,900——
2023-10-05$2.70$2.70406,200——
2023-10-04$2.75$2.75675,100——
2023-10-03$2.70$2.70684,000——
2023-10-02$2.78$2.78634,300——
2023-09-29$2.82$2.82533,800——
2023-09-28$2.82$2.82515,800——
2023-09-27$2.90$2.901,165,800——
2023-09-26$2.72$2.72964,900——
2023-09-25$2.66$2.66944,300——
2023-09-22$2.68$2.671,035,100——
2023-09-21$2.77$2.771,417,000——
2023-09-20$2.97$2.971,175,000——
2023-09-19$2.95$2.951,500,100——
2023-09-18$3.27$3.271,383,600——
2023-09-15$3.35$3.351,670,700——
2023-09-14$3.37$3.371,175,700——
2023-09-13$3.69$3.691,630,100——
2023-09-12$3.76$3.761,004,100——
2023-09-11$3.89$3.891,273,000——
2023-09-08$3.71$3.711,216,300——
2023-09-07$3.48$3.481,385,200——
2023-09-06$3.73$3.731,483,300——
2023-09-05$3.61$3.611,811,500——
2023-09-01$3.81$3.81980,000——
2023-08-31$3.70$3.701,290,300——
2023-08-30$3.87$3.871,630,100——
2023-08-29$4.08$4.081,918,700——
2023-08-28$3.59$3.591,150,100——
2023-08-25$3.55$3.551,378,700——
2023-08-24$3.55$3.551,418,700——
2023-08-23$3.67$3.671,731,400——
2023-08-22$3.40$3.401,392,700——
2023-08-21$3.43$3.431,341,300——
2023-08-18$3.14$3.141,161,200——
2023-08-17$3.04$3.041,856,400——
2023-08-16$2.73$2.73853,400——
2023-08-15$2.48$2.48876,100——
2023-08-14$2.73$2.73609,400——
2023-08-11$2.63$2.63328,800——
2023-08-10$2.57$2.57434,500——
2023-08-09$2.51$2.51451,400——
2023-08-08$2.58$2.58482,900——
2023-08-07$2.67$2.67467,700——
2023-08-04$2.82$2.82559,400——
2023-08-03$2.74$2.74395,400——
2023-08-02$2.80$2.80587,200——
2023-08-01$3.02$3.02503,300——
2023-07-31$3.04$3.04914,300——
2023-07-28$2.60$2.60848,300——
2023-07-27$2.38$2.381,309,400——
2023-07-26$2.83$2.83283,900——
2023-07-25$2.85$2.85714,400——
2023-07-24$2.92$2.92504,400——
2023-07-21$3.07$3.07581,800——
2023-07-20$3.05$3.05619,500——
2023-07-19$2.97$2.97824,000——
2023-07-18$3.23$3.231,473,200——
2023-07-17$2.99$2.99675,300——
2023-07-14$2.73$2.73638,600——
2023-07-13$2.94$2.941,596,700——
2023-07-12$3.06$3.061,204,600——
2023-07-11$2.65$2.65875,900——
2023-07-10$2.60$2.60749,600——
2023-07-07$2.54$2.54756,100——
2023-07-06$2.68$2.681,319,000——
2023-07-05$2.42$2.42965,500——
2023-07-03$2.28$2.28823,800——
2023-06-30$1.78$1.78588,100——
2023-06-29$1.94$1.94524,000——
2023-06-28$1.86$1.86861,600——
2023-06-27$1.57$1.571,260,500——
2023-06-26$1.40$1.40862,000——
2023-06-23$1.39$1.395,571,900——
2023-06-22$1.46$1.46528,300——
2023-06-21$1.53$1.53435,200——
2023-06-20$1.60$1.60428,200——
2023-06-16$1.73$1.73546,600——
2023-06-15$1.82$1.82278,400——
2023-06-14$1.76$1.76545,100——
2023-06-13$1.86$1.86241,400——
2023-06-12$1.83$1.83431,600——
2023-06-09$1.82$1.82386,500——
2023-06-08$1.84$1.84599,300——
2023-06-07$1.71$1.71433,500——
2023-06-06$1.82$1.82602,700——
2023-06-05$1.60$1.60300,400——
2023-06-02$1.62$1.62564,400——
2023-06-01$1.76$1.76716,100——
2023-05-31$1.66$1.66665,100——
2023-05-30$1.47$1.47412,400——
2023-05-26$1.38$1.38487,100——
2023-05-25$1.29$1.29201,500——
2023-05-24$1.34$1.34256,800——
2023-05-23$1.42$1.42196,000——
2023-05-22$1.51$1.51558,600——
2023-05-19$1.33$1.33202,200——
2023-05-18$1.29$1.29196,500——
2023-05-17$1.28$1.28139,000——
2023-05-16$1.21$1.21177,200——
2023-05-15$1.21$1.21241,400——
2023-05-12$1.20$1.20182,800——
2023-05-11$1.35$1.35184,800——
2023-05-10$1.31$1.31256,900——
2023-05-09$1.22$1.22263,900——
2023-05-08$1.31$1.31282,800——
2023-05-05$1.29$1.29285,000——
2023-05-04$1.19$1.19187,100——
2023-05-03$1.09$1.09189,500——
2023-05-02$1.10$1.10125,900——
2023-05-01$1.15$1.15107,100——
2023-04-28$1.21$1.21108,400——
2023-04-27$1.26$1.26311,900——
2023-04-26$1.21$1.21612,900——
2023-04-25$1.05$1.05264,200——
2023-04-24$1.00$1.00235,800——
2023-04-21$1.03$1.03484,500——
2023-04-20$1.07$1.07323,100——
2023-04-19$1.14$1.141,491,000——
2023-04-18$1.14$1.14473,900——
2023-04-17$1.19$1.19195,300——
2023-04-14$1.22$1.22137,300——
2023-04-13$1.28$1.28131,400——
2023-04-12$1.21$1.21184,400——
2023-04-11$1.27$1.27295,700——
2023-04-10$1.24$1.24354,200——
2023-04-06$1.10$1.10127,600——
2023-04-05$1.11$1.11200,900——
2023-04-04$1.15$1.15159,400——
2023-04-03$1.18$1.18279,300——
2023-03-31$1.25$1.25243,700——
2023-03-30$1.22$1.22265,200——
2023-03-29$1.31$1.31144,900——
2023-03-28$1.31$1.31269,700——
2023-03-27$1.42$1.42247,800——
2023-03-24$1.39$1.39213,100——
2023-03-23$1.43$1.43251,600——
2023-03-22$1.38$1.38247,500——
2023-03-21$1.35$1.35325,200——
2023-03-20$1.23$1.23345,700——
2023-03-17$1.26$1.26735,300——
2023-03-16$1.31$1.31190,500——
2023-03-15$1.35$1.35273,600——
2023-03-14$1.40$1.40310,100——
2023-03-13$1.41$1.41361,300——
2023-03-10$1.52$1.52292,200——
2023-03-09$1.56$1.56173,200——
2023-03-08$1.70$1.70158,300——
2023-03-07$1.76$1.76141,400——
2023-03-06$1.68$1.68259,900——
2023-03-03$1.78$1.78968,200——
2023-03-02$1.42$1.42152,700——
2023-03-01$1.45$1.45180,700——
2023-02-28$1.49$1.49200,200——
2023-02-27$1.49$1.49411,100——
2023-02-24$1.43$1.43480,100——
2023-02-23$1.56$1.56333,300——
2023-02-22$1.67$1.67308,500——
2023-02-21$1.68$1.68742,800——
2023-02-17$1.80$1.80248,000——
2023-02-16$1.94$1.94353,400——
2023-02-15$1.85$1.85316,600——
2023-02-14$1.75$1.75194,600——
2023-02-13$1.76$1.76251,800——
2023-02-10$1.85$1.85285,400——
2023-02-09$1.81$1.81378,500——
2023-02-08$1.84$1.84522,900——
2023-02-07$1.76$1.76936,700——
2023-02-06$1.84$1.842,889,100——
2023-02-03$1.81$1.81312,400——
2023-02-02$1.77$1.77333,900——
2023-02-01$1.71$1.71179,700——
2023-01-31$1.70$1.70165,300——
2023-01-30$1.61$1.61230,500——
2023-01-27$1.74$1.74417,200——
2023-01-26$1.67$1.67254,800——
2023-01-25$1.70$1.70209,000——
2023-01-24$1.74$1.74257,100——
2023-01-23$1.67$1.67393,000——
2023-01-20$1.80$1.80696,900——
2023-01-19$1.56$1.56853,500——
2023-01-18$1.76$1.761,328,000——
2023-01-17$1.91$1.91590,900——
2023-01-13$2.00$2.00807,200——
2023-01-12$1.66$1.66377,400——
2023-01-11$1.68$1.68937,800——
2023-01-10$1.46$1.46734,000——
2023-01-09$1.30$1.30384,800——
2023-01-06$1.48$1.48350,700——
2023-01-05$1.45$1.45374,400——
2023-01-04$1.52$1.521,348,200——
2023-01-03$1.48$1.48616,000——