Rekor Systems, Inc. - Common Stock (REKR)

Historical Prices For Rekor Systems, Inc. - Common Stock (REKR)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	0.78	0.80	0.75	0.78	7,353,673	0.78
4/02/2025	0.87	0.91	0.82	0.84	2,863,534	0.84
4/01/2025	0.88	0.90	0.79	0.90	5,100,846	0.90
3/31/2025	0.87	0.93	0.82	0.89	4,256,517	0.89
3/28/2025	1.01	1.02	0.90	0.90	6,306,848	0.90
3/27/2025	1.02	1.06	1.00	1.01	2,030,920	1.01
3/26/2025	1.10	1.13	1.00	1.01	2,779,164	1.01
3/25/2025	1.17	1.18	1.07	1.10	4,414,377	1.10
3/24/2025	1.03	1.16	1.02	1.15	4,888,972	1.15
3/21/2025	1.01	1.03	0.99	1.00	3,018,200	1.00
3/20/2025	1.04	1.05	1.00	1.01	1,662,716	1.01
3/19/2025	1.03	1.08	1.01	1.05	2,574,624	1.05
3/18/2025	1.04	1.06	1.00	1.01	2,587,366	1.01
3/17/2025	1.09	1.11	0.98	1.04	5,811,945	1.04
3/14/2025	1.05	1.09	1.03	1.09	2,586,274	1.09
3/13/2025	1.15	1.17	1.01	1.02	4,114,733	1.02
3/12/2025	1.15	1.20	1.12	1.17	3,339,112	1.17
3/11/2025	1.06	1.12	1.04	1.11	2,886,808	1.11
3/10/2025	1.13	1.16	1.05	1.06	5,712,268	1.06
3/07/2025	1.11	1.18	1.07	1.16	2,578,447	1.16
3/06/2025	1.15	1.23	1.06	1.12	4,721,595	1.12
3/05/2025	1.16	1.22	1.13	1.20	2,669,916	1.20
3/04/2025	1.11	1.26	1.09	1.18	5,376,258	1.18
3/03/2025	1.33	1.39	1.15	1.16	7,456,054	1.16
2/28/2025	1.23	1.25	1.16	1.23	4,568,191	1.23
2/27/2025	1.39	1.39	1.22	1.24	8,022,475	1.24
2/26/2025	1.52	1.53	1.30	1.35	6,243,203	1.35
2/25/2025	1.59	1.65	1.42	1.43	6,547,852	1.43
2/24/2025	1.69	1.71	1.58	1.60	6,235,033	1.60
2/21/2025	1.88	1.89	1.70	1.70	6,848,371	1.70
2/20/2025	2.00	2.04	1.84	1.84	6,591,264	1.84
2/19/2025	2.20	2.22	2.01	2.02	5,030,237	2.02
2/18/2025	2.02	2.19	1.99	2.18	7,967,807	2.18
2/14/2025	2.09	2.11	1.89	1.92	6,871,720	1.92
2/13/2025	2.14	2.18	2.00	2.11	5,712,821	2.11
2/12/2025	1.94	2.19	1.86	2.13	6,733,425	2.13
2/11/2025	2.15	2.25	2.02	2.03	4,847,172	2.03
2/10/2025	2.09	2.28	2.05	2.10	9,325,327	2.10
2/07/2025	2.52	2.53	2.22	2.28	9,491,533	2.28
2/06/2025	2.55	2.67	2.41	2.49	10,058,229	2.49
2/05/2025	2.20	2.67	2.11	2.63	14,272,533	2.63
2/04/2025	2.02	2.20	2.01	2.20	6,728,673	2.20
2/03/2025	1.83	2.18	1.80	2.02	9,537,381	2.02
1/31/2025	1.90	2.12	1.90	2.03	10,282,972	2.03
1/30/2025	1.72	1.90	1.72	1.83	7,026,351	1.83
1/29/2025	1.72	1.73	1.60	1.62	4,111,791	1.62
1/28/2025	1.78	1.82	1.68	1.72	4,359,282	1.72
1/27/2025	1.80	1.91	1.71	1.72	6,065,192	1.72
1/24/2025	1.98	2.06	1.78	1.88	7,282,303	1.88
1/23/2025	2.03	2.21	1.91	2.01	11,058,537	2.01
1/22/2025	1.67	2.22	1.63	2.08	33,453,523	2.08
1/21/2025	1.86	1.94	1.54	1.57	15,191,278	1.57
1/17/2025	1.55	1.68	1.53	1.60	5,379,345	1.60
1/16/2025	1.55	1.65	1.47	1.54	4,431,554	1.54
1/15/2025	1.52	1.72	1.47	1.54	7,818,092	1.54
1/14/2025	1.49	1.62	1.40	1.44	5,305,980	1.44
1/13/2025	1.71	1.71	1.41	1.50	8,523,125	1.50
1/10/2025	1.90	1.90	1.66	1.82	9,024,982	1.82
1/08/2025	2.00	2.00	1.61	1.63	11,971,387	1.63
1/07/2025	2.36	2.36	2.04	2.28	10,636,349	2.28
1/06/2025	1.86	2.58	1.84	2.41	27,759,817	2.41