Rekor Systems Stock Price History
NASDAQ: REKRTelecommunicationsTelecommunications EquipmentUSD
0.3372+0.0056 (+1.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
REKR price history at a glance
The price history for Rekor Systems (REKR) on this page begins on August 28, 2017, when the stock closed at $1.98; it most recently closed at $0.3372 on October 5, 2026. The highest price in this record is $25.38, reached on April 26, 2021; the latest close is 98.7% below that peak. Across the 8 complete calendar years in the table, REKR finished higher in 3 and lower in 5. Its best year was 2019 (+405.2%) and its worst was 2018 (-86.2%).
Over roughly 9 years the share price changed -83.0%, a -17.7% compound annual price return (excluding dividends). In the last 12 months alone, REKR has lost 83.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $25.38
- Date of high
- Apr 26, 2021
- Low since 2017
- $0.304
- Date of low
- Oct 5, 2026
- 52-week high
- $3.42
- 52-week low
- $0.304
- Last close
- $0.3372
REKR returns
1 week
-9.11%
1 month
-31.18%
3 months
-51.48%
6 months
-55.57%
Year to date
-75.57%
1 year
-83.39%
3 years
-88.65%
5 years
-97.27%
REKR price return, excluding dividends.
REKR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.3372 | -76.25% |
| 2025 | 1.42 | -22.40% |
| 2024 | 1.83 | -45.05% |
| 2023 | 3.33 | +177.50% |
| 2022 | 1.20 | -81.68% |
| 2021 | 6.55 | -18.84% |
| 2020 | 8.07 | +136.66% |
| 2019 | 3.41 | +405.19% |
| 2018 | 0.675 | -86.22% |
| 2017* | 4.90 | +147.47% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
REKR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.34 | 0.3416 | 0.32 | 0.3372 | +1.69% | |
| 0.33 | 0.345 | 0.3274 | 0.3316 | -1.25% | |
| 0.32 | 0.34 | 0.304 | 0.3358 | +3.64% | |
| 0.366 | 0.37 | 0.323 | 0.324 | -10.99% | |
| 0.373 | 0.38 | 0.36 | 0.364 | -1.89% | |
| 0.399 | 0.399 | 0.356 | 0.371 | -3.13% | |
| 0.369 | 0.383 | 0.36 | 0.383 | +3.79% | |
| 0.385 | 0.40 | 0.362 | 0.369 | -3.40% | |
| 0.39 | 0.40 | 0.375 | 0.382 | -2.05% | |
| 0.401 | 0.404 | 0.36 | 0.39 | -3.47% | |
| 0.428 | 0.43 | 0.404 | 0.404 | -5.39% | |
| 0.42 | 0.439 | 0.42 | 0.427 | -0.47% | |
| 0.461 | 0.47 | 0.422 | 0.429 | -6.94% | |
| 0.47 | 0.48 | 0.46 | 0.461 | -0.43% | |
| 0.44 | 0.469 | 0.44 | 0.463 | +6.44% | |
| 0.43 | 0.44 | 0.407 | 0.435 | +1.16% | |
| 0.44 | 0.454 | 0.426 | 0.43 | +0.23% | |
| 0.437 | 0.445 | 0.426 | 0.429 | -2.28% | |
| 0.461 | 0.465 | 0.425 | 0.439 | -6.20% | |
| 0.45 | 0.476 | 0.441 | 0.468 | +1.74% | |
| 0.48 | 0.481 | 0.452 | 0.46 | -3.16% | |
| 0.50 | 0.504 | 0.46 | 0.475 | -3.06% | |
| 0.50 | 0.518 | 0.49 | 0.49 | -2.00% | |
| 0.53 | 0.544 | 0.50 | 0.50 | -6.72% | |
| 0.533 | 0.539 | 0.515 | 0.536 | +3.08% | |
| 0.51 | 0.523 | 0.505 | 0.52 | +1.56% | |
| 0.51 | 0.53 | 0.50 | 0.512 | -1.16% | |
| 0.554 | 0.554 | 0.516 | 0.518 | -6.50% | |
| 0.57 | 0.575 | 0.537 | 0.554 | +1.09% | |
| 0.581 | 0.581 | 0.54 | 0.548 | -4.53% | |
| 0.588 | 0.61 | 0.574 | 0.574 | +0.17% | |
| 0.58 | 0.59 | 0.572 | 0.573 | -1.88% | |
| 0.583 | 0.59 | 0.58 | 0.584 | +0.17% | |
| 0.60 | 0.61 | 0.58 | 0.583 | -4.11% | |
| 0.59 | 0.62 | 0.59 | 0.608 | +3.58% | |
| 0.60 | 0.61 | 0.58 | 0.587 | -1.68% | |
| 0.61 | 0.614 | 0.581 | 0.597 | -2.13% | |
| 0.64 | 0.649 | 0.61 | 0.61 | -5.86% | |
| 0.719 | 0.72 | 0.64 | 0.648 | -9.24% | |
| 0.709 | 0.727 | 0.695 | 0.714 | +0.71% | |
| 0.72 | 0.75 | 0.703 | 0.709 | +3.81% | |
| 0.703 | 0.719 | 0.683 | 0.683 | +0.59% | |
| 0.679 | 0.719 | 0.67 | 0.679 | +2.41% | |
| 0.672 | 0.70 | 0.655 | 0.663 | -0.60% | |
| 0.656 | 0.679 | 0.65 | 0.667 | +3.09% | |
| 0.66 | 0.67 | 0.641 | 0.647 | +0.94% | |
| 0.698 | 0.699 | 0.641 | 0.641 | -7.10% | |
| 0.675 | 0.71 | 0.66 | 0.69 | +5.50% | |
| 0.621 | 0.67 | 0.621 | 0.654 | +4.81% | |
| 0.63 | 0.64 | 0.62 | 0.624 | +1.46% | |
| 0.591 | 0.629 | 0.591 | 0.615 | +2.50% | |
| 0.624 | 0.631 | 0.60 | 0.60 | -4.91% | |
| 0.608 | 0.639 | 0.601 | 0.631 | +0.96% | |
| 0.62 | 0.645 | 0.602 | 0.625 | +2.63% | |
| 0.61 | 0.63 | 0.591 | 0.609 | +0.83% | |
| 0.61 | 0.628 | 0.60 | 0.604 | -1.79% | |
| 0.629 | 0.635 | 0.60 | 0.615 | -1.60% | |
| 0.612 | 0.638 | 0.611 | 0.625 | +2.12% | |
| 0.565 | 0.639 | 0.546 | 0.612 | +8.13% | |
| 0.59 | 0.595 | 0.553 | 0.566 | -5.67% | |
| 0.661 | 0.661 | 0.60 | 0.60 | -9.37% | |
| 0.70 | 0.733 | 0.65 | 0.662 | +6.09% | |
| 0.633 | 0.66 | 0.605 | 0.624 | -1.42% | |
| 0.687 | 0.707 | 0.62 | 0.633 | -8.92% | |
| 0.689 | 0.71 | 0.674 | 0.695 | +4.04% | |
| 0.68 | 0.689 | 0.659 | 0.668 | +0.60% | |
| 0.693 | 0.693 | 0.654 | 0.664 | -6.48% | |
| 0.70 | 0.724 | 0.66 | 0.71 | +2.01% | |
| 0.68 | 0.714 | 0.673 | 0.696 | +2.05% | |
| 0.73 | 0.739 | 0.682 | 0.682 | -4.75% | |
| 0.699 | 0.74 | 0.695 | 0.716 | +3.02% | |
| 0.652 | 0.695 | 0.652 | 0.695 | +5.46% | |
| 0.644 | 0.661 | 0.63 | 0.659 | +6.98% | |
| 0.62 | 0.647 | 0.602 | 0.616 | +1.48% | |
| 0.62 | 0.643 | 0.604 | 0.607 | -1.46% | |
| 0.657 | 0.657 | 0.602 | 0.616 | -5.52% | |
| 0.65 | 0.68 | 0.633 | 0.652 | -1.06% | |
| 0.71 | 0.71 | 0.659 | 0.659 | -6.66% | |
| 0.702 | 0.727 | 0.702 | 0.706 | +0.71% | |
| 0.70 | 0.718 | 0.688 | 0.701 | -0.28% | |
| 0.728 | 0.728 | 0.691 | 0.703 | -3.57% | |
| 0.72 | 0.73 | 0.703 | 0.729 | +5.04% | |
| 0.70 | 0.71 | 0.687 | 0.694 | -1.84% | |
| 0.696 | 0.71 | 0.67 | 0.707 | +3.06% | |
| 0.711 | 0.72 | 0.682 | 0.686 | -3.65% | |
| 0.743 | 0.758 | 0.692 | 0.712 | -3.52% | |
| 0.758 | 0.768 | 0.733 | 0.738 | -1.47% | |
| 0.803 | 0.803 | 0.732 | 0.749 | -8.21% | |
| 0.783 | 0.83 | 0.77 | 0.816 | +4.21% | |
| 0.822 | 0.822 | 0.77 | 0.783 | -6.12% | |
| 0.88 | 0.88 | 0.824 | 0.834 | -4.79% | |
| 0.842 | 0.90 | 0.831 | 0.876 | +4.78% | |
| 0.755 | 0.846 | 0.745 | 0.836 | +8.71% | |
| 0.745 | 0.778 | 0.731 | 0.769 | +3.64% | |
| 0.75 | 0.756 | 0.725 | 0.742 | -3.01% | |
| 0.766 | 0.78 | 0.742 | 0.765 | -0.39% | |
| 0.78 | 0.798 | 0.75 | 0.768 | -0.78% | |
| 0.74 | 0.776 | 0.725 | 0.774 | +4.59% | |
| 0.73 | 0.756 | 0.71 | 0.74 | +1.09% | |
| 0.75 | 0.76 | 0.727 | 0.732 | -4.19% | |
| 0.747 | 0.764 | 0.719 | 0.764 | -0.26% | |
| 0.81 | 0.81 | 0.742 | 0.766 | -5.90% | |
| 0.80 | 0.829 | 0.76 | 0.814 | +2.13% | |
| 0.806 | 0.813 | 0.77 | 0.797 | -1.97% | |
| 0.791 | 0.817 | 0.78 | 0.813 | -6.87% | |
| 0.88 | 0.905 | 0.841 | 0.873 | 0.00% | |
| 0.877 | 0.88 | 0.831 | 0.873 | +1.63% | |
| 0.891 | 0.891 | 0.851 | 0.859 | -3.70% | |
| 0.847 | 0.918 | 0.79 | 0.892 | +4.45% | |
| 0.841 | 0.887 | 0.825 | 0.854 | +0.35% | |
| 1.00 | 1.05 | 0.825 | 0.851 | -2.63% | |
| 0.834 | 0.879 | 0.83 | 0.874 | +6.59% | |
| 0.791 | 0.84 | 0.785 | 0.82 | +3.67% | |
| 0.838 | 0.843 | 0.781 | 0.791 | -3.30% | |
| 0.821 | 0.821 | 0.796 | 0.818 | -2.04% | |
| 0.872 | 0.872 | 0.822 | 0.835 | -3.91% | |
| 0.878 | 0.878 | 0.83 | 0.869 | +2.96% | |
| 0.91 | 0.91 | 0.82 | 0.844 | -8.46% | |
| 0.896 | 0.944 | 0.892 | 0.922 | +3.95% | |
| 0.928 | 0.95 | 0.875 | 0.887 | -2.10% | |
| 0.90 | 0.911 | 0.875 | 0.906 | +1.80% | |
| 0.933 | 0.964 | 0.88 | 0.89 | -4.30% | |
| 0.99 | 0.99 | 0.901 | 0.93 | -0.43% | |
| 0.87 | 0.968 | 0.868 | 0.934 | +9.11% | |
| 0.856 | 0.883 | 0.834 | 0.856 | +3.13% | |
| 0.75 | 0.85 | 0.732 | 0.83 | +9.35% | |
| 0.75 | 0.763 | 0.733 | 0.759 | +3.13% | |
| 0.774 | 0.774 | 0.72 | 0.736 | -4.29% | |
| 0.866 | 0.871 | 0.763 | 0.769 | -2.53% | |
| 0.81 | 0.815 | 0.773 | 0.789 | -5.96% | |
| 0.78 | 0.862 | 0.78 | 0.839 | +10.83% | |
| 0.75 | 0.778 | 0.736 | 0.757 | +0.93% | |
| 0.75 | 0.79 | 0.72 | 0.75 | -8.54% | |
| 0.771 | 0.84 | 0.77 | 0.82 | +7.75% | |
| 0.812 | 0.812 | 0.753 | 0.761 | -0.91% | |
| 0.818 | 0.82 | 0.76 | 0.768 | -5.42% | |
| 0.866 | 0.907 | 0.805 | 0.812 | -7.73% | |
| 0.86 | 0.91 | 0.86 | 0.88 | +3.53% | |
| 0.91 | 0.917 | 0.845 | 0.85 | -7.81% | |
| 0.88 | 0.939 | 0.86 | 0.922 | +4.77% | |
| 0.885 | 0.90 | 0.854 | 0.88 | +0.69% | |
| 0.878 | 0.885 | 0.85 | 0.874 | -3.10% | |
| 0.93 | 0.949 | 0.89 | 0.902 | -1.53% | |
| 0.984 | 0.999 | 0.90 | 0.916 | -6.72% | |
| 1.01 | 1.04 | 0.94 | 0.982 | -2.77% | |
| 1.06 | 1.07 | 0.975 | 1.01 | -2.88% | |
| 0.996 | 1.06 | 0.987 | 1.04 | +4.94% | |
| 1.01 | 1.08 | 0.976 | 0.991 | 0.00% | |
| 0.981 | 1.03 | 0.951 | 0.991 | +4.43% | |
| 0.885 | 0.956 | 0.855 | 0.949 | +7.11% | |
| 0.864 | 0.90 | 0.86 | 0.886 | +2.43% | |
| 0.89 | 0.924 | 0.846 | 0.865 | -2.81% | |
| 0.86 | 0.91 | 0.86 | 0.89 | +4.83% | |
| 0.833 | 0.862 | 0.806 | 0.849 | -2.19% | |
| 0.826 | 0.908 | 0.804 | 0.868 | +1.28% | |
| 0.88 | 0.904 | 0.835 | 0.857 | -3.16% | |
| 0.93 | 0.938 | 0.86 | 0.885 | -1.23% | |
| 0.82 | 0.923 | 0.811 | 0.896 | +13.71% | |
| 0.764 | 0.815 | 0.751 | 0.788 | +2.20% | |
| 0.87 | 0.877 | 0.762 | 0.771 | -6.32% | |
| 0.805 | 0.865 | 0.79 | 0.823 | +4.97% | |
| 0.78 | 0.787 | 0.76 | 0.784 | +3.29% | |
| 0.76 | 0.79 | 0.72 | 0.759 | -0.13% | |
| 0.816 | 0.818 | 0.745 | 0.76 | -6.29% | |
| 0.82 | 0.842 | 0.804 | 0.811 | -1.10% | |
| 0.88 | 0.88 | 0.792 | 0.82 | -5.20% | |
| 0.969 | 0.97 | 0.85 | 0.865 | -8.47% | |
| 0.94 | 1.01 | 0.93 | 0.945 | +1.39% | |
| 0.954 | 0.956 | 0.91 | 0.932 | -0.85% | |
| 0.95 | 0.976 | 0.908 | 0.94 | +4.91% | |
| 0.95 | 0.962 | 0.893 | 0.896 | -7.63% | |
| 1.07 | 1.07 | 0.946 | 0.97 | -6.73% | |
| 1.08 | 1.09 | 1.00 | 1.04 | -0.95% | |
| 1.10 | 1.10 | 1.05 | 1.05 | -5.41% | |
| 1.18 | 1.19 | 1.06 | 1.11 | -1.77% | |
| 1.20 | 1.21 | 1.08 | 1.13 | -6.61% | |
| 1.27 | 1.27 | 1.20 | 1.21 | -3.97% | |
| 1.28 | 1.29 | 1.24 | 1.26 | -2.33% | |
| 1.37 | 1.37 | 1.27 | 1.29 | -6.52% | |
| 1.43 | 1.44 | 1.38 | 1.38 | -3.50% | |
| 1.42 | 1.47 | 1.39 | 1.43 | +2.88% | |
| 1.45 | 1.49 | 1.33 | 1.39 | -4.14% | |
| 1.50 | 1.50 | 1.43 | 1.45 | -7.64% | |
| 1.56 | 1.59 | 1.54 | 1.57 | +0.64% | |
| 1.59 | 1.60 | 1.55 | 1.56 | -1.27% | |
| 1.58 | 1.60 | 1.53 | 1.58 | -0.63% | |
| 1.66 | 1.67 | 1.58 | 1.59 | -4.22% | |
| 1.69 | 1.69 | 1.57 | 1.66 | -1.19% | |
| 1.77 | 1.79 | 1.66 | 1.68 | +2.44% | |
| 1.62 | 1.67 | 1.59 | 1.64 | +2.50% | |
| 1.60 | 1.64 | 1.57 | 1.60 | +3.23% | |
| 1.62 | 1.62 | 1.51 | 1.55 | +0.65% | |
| 1.50 | 1.57 | 1.45 | 1.54 | +8.45% | |
| 1.42 | 1.46 | 1.38 | 1.42 | +2.90% | |
| 1.39 | 1.44 | 1.37 | 1.38 | -2.13% | |
| 1.48 | 1.50 | 1.40 | 1.41 | -5.37% | |
| 1.53 | 1.56 | 1.48 | 1.49 | -4.49% | |
| 1.58 | 1.58 | 1.53 | 1.56 | -1.27% | |
| 1.60 | 1.60 | 1.54 | 1.58 | -1.25% | |
| 1.57 | 1.61 | 1.53 | 1.60 | +1.91% | |
| 1.59 | 1.65 | 1.55 | 1.57 | -1.26% | |
| 1.57 | 1.64 | 1.55 | 1.59 | +2.58% | |
| 1.62 | 1.68 | 1.54 | 1.55 | -4.32% | |
| 1.64 | 1.71 | 1.62 | 1.62 | -1.22% | |
| 1.67 | 1.70 | 1.62 | 1.64 | -1.80% | |
| 1.75 | 1.76 | 1.57 | 1.67 | -4.57% | |
| 1.87 | 1.87 | 1.74 | 1.75 | -6.17% | |
| 1.90 | 1.91 | 1.80 | 1.87 | -2.86% | |
| 1.94 | 1.96 | 1.85 | 1.92 | -1.54% | |
| 1.87 | 1.95 | 1.83 | 1.95 | +5.41% | |
| 1.90 | 1.95 | 1.79 | 1.85 | -2.12% | |
| 1.92 | 1.94 | 1.88 | 1.89 | -2.07% | |
| 1.80 | 1.94 | 1.78 | 1.93 | +7.82% | |
| 1.73 | 1.81 | 1.68 | 1.79 | +3.47% | |
| 1.70 | 1.78 | 1.70 | 1.73 | +1.76% | |
| 1.74 | 1.76 | 1.66 | 1.70 | -3.41% | |
| 1.75 | 1.80 | 1.74 | 1.76 | +2.92% | |
| 1.73 | 1.74 | 1.66 | 1.71 | -0.58% | |
| 1.71 | 1.73 | 1.66 | 1.72 | -0.58% | |
| 1.74 | 1.77 | 1.68 | 1.73 | 0.00% | |
| 1.74 | 1.77 | 1.63 | 1.73 | -1.14% | |
| 1.97 | 1.99 | 1.73 | 1.75 | -8.38% | |
| 1.99 | 2.04 | 1.88 | 1.91 | -4.50% | |
| 1.89 | 2.01 | 1.84 | 2.00 | +3.63% | |
| 2.14 | 2.15 | 1.89 | 1.93 | -9.81% | |
| 1.95 | 2.27 | 1.92 | 2.14 | +4.90% | |
| 2.19 | 2.19 | 1.94 | 2.04 | -7.27% | |
| 2.20 | 2.24 | 2.11 | 2.20 | +0.92% | |
| 2.15 | 2.23 | 2.12 | 2.18 | +0.46% | |
| 2.35 | 2.35 | 2.12 | 2.17 | -2.69% | |
| 2.08 | 2.24 | 2.01 | 2.23 | +3.24% | |
| 2.32 | 2.32 | 2.14 | 2.16 | -6.49% | |
| 2.31 | 2.35 | 2.24 | 2.31 | 0.00% | |
| 2.37 | 2.45 | 2.28 | 2.31 | -7.97% | |
| 2.57 | 2.60 | 2.44 | 2.51 | -0.79% | |
| 2.49 | 2.56 | 2.40 | 2.53 | +3.27% | |
| 2.43 | 2.51 | 2.40 | 2.45 | -4.30% | |
| 2.71 | 2.72 | 2.49 | 2.56 | -6.23% | |
| 2.90 | 2.90 | 2.66 | 2.73 | -6.83% | |
| 2.97 | 3.01 | 2.81 | 2.93 | +3.17% | |
| 2.82 | 2.98 | 2.75 | 2.84 | +7.17% | |
| 2.70 | 2.79 | 2.60 | 2.65 | -0.38% | |
| 2.78 | 2.85 | 2.56 | 2.66 | -8.28% | |
| 3.09 | 3.11 | 2.86 | 2.90 | -4.92% | |
| 3.42 | 3.42 | 2.92 | 3.05 | -4.69% | |
| 2.56 | 3.25 | 2.53 | 3.20 | +23.08% | |
| 2.69 | 2.99 | 2.52 | 2.60 | -0.76% | |
| 2.68 | 2.72 | 2.36 | 2.62 | +3.97% | |
| 2.39 | 2.70 | 2.18 | 2.52 | +21.15% | |
| 2.07 | 2.09 | 1.96 | 2.08 | +2.46% | |
| 2.02 | 2.23 | 1.99 | 2.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the REKR chart for longer ranges.