Rekor Systems, Inc. (REKR) NASDAQ

0.83

-0.0419(-4.78%)

Updated at June 02 04:00PM

Currency In USD

REKR Historical Return

If you invested $1000 in Rekor Systems, Inc. (REKR) since IPO date, it would be worth $277.93 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $77.06, while $1000 invested 1 year ago would be worth $579.03. This corresponds to total returns of -72.21%, -92.29%, -42.1%, respectively, with annualized returns of -13.59%, -40.09%, -42.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

REKR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	0.88	0.83	0.83	0.88	0.82	2.01M
June 01, 2026	0.84	0.88	0.88	0.9	0.83	4.03M
May 29, 2026	0.76	0.84	0.84	0.85	0.75	3.9M
May 28, 2026	0.75	0.77	0.77	0.78	0.73	1.83M
May 27, 2026	0.75	0.74	0.74	0.76	0.73	1.78M
May 26, 2026	0.77	0.77	0.77	0.78	0.74	2.07M
May 22, 2026	0.78	0.77	0.77	0.8	0.75	1.7M
May 21, 2026	0.74	0.77	0.77	0.78	0.73	1.81M
May 20, 2026	0.73	0.74	0.74	0.76	0.71	2.42M
May 19, 2026	0.75	0.73	0.73	0.76	0.73	1.69M
May 18, 2026	0.75	0.76	0.76	0.76	0.72	3.65M
May 15, 2026	0.81	0.77	0.77	0.81	0.74	3.95M
May 14, 2026	0.8	0.81	0.81	0.83	0.76	3.2M
May 13, 2026	0.81	0.8	0.8	0.81	0.77	2.32M
May 12, 2026	0.79	0.81	0.81	0.82	0.78	4.74M
May 11, 2026	0.88	0.87	0.87	0.9	0.84	3.94M
May 08, 2026	0.88	0.87	0.87	0.88	0.83	2.35M
May 07, 2026	0.89	0.86	0.86	0.89	0.85	1.53M
May 06, 2026	0.85	0.89	0.89	0.92	0.79	5.65M
May 05, 2026	0.84	0.85	0.85	0.89	0.83	3.14M
May 04, 2026	1	0.85	0.85	1.05	0.83	43.18M
May 01, 2026	0.83	0.87	0.87	0.88	0.83	1.71M
April 30, 2026	0.79	0.82	0.82	0.84	0.79	1.36M
April 29, 2026	0.84	0.79	0.79	0.84	0.78	1.56M
April 28, 2026	0.82	0.82	0.82	0.82	0.8	1.22M
April 27, 2026	0.87	0.84	0.84	0.87	0.82	1.56M
April 24, 2026	0.88	0.87	0.87	0.88	0.83	1.51M
April 23, 2026	0.91	0.84	0.84	0.91	0.82	1.82M
April 22, 2026	0.9	0.92	0.92	0.94	0.89	2.36M
April 21, 2026	0.93	0.89	0.89	0.95	0.88	2.3M
April 20, 2026	0.9	0.91	0.91	0.91	0.88	1.12M
April 17, 2026	0.93	0.89	0.89	0.96	0.88	2.82M
April 16, 2026	0.99	0.93	0.93	0.99	0.9	2.88M
April 15, 2026	0.87	0.93	0.93	0.97	0.87	3.49M
April 14, 2026	0.86	0.86	0.86	0.88	0.83	2.48M
April 13, 2026	0.75	0.83	0.83	0.85	0.73	3M
April 10, 2026	0.75	0.76	0.76	0.76	0.73	2.18M
April 09, 2026	0.77	0.74	0.74	0.77	0.72	3.09M
April 08, 2026	0.87	0.77	0.77	0.87	0.76	3.84M
April 07, 2026	0.81	0.79	0.79	0.82	0.77	1.88M
April 06, 2026	0.78	0.84	0.84	0.86	0.78	3.42M
April 02, 2026	0.74	0.76	0.76	0.78	0.74	1.79M
April 01, 2026	0.75	0.75	0.75	0.79	0.72	3.22M
March 31, 2026	0.77	0.82	0.82	0.84	0.77	2.49M
March 30, 2026	0.81	0.76	0.76	0.81	0.75	2.34M
March 27, 2026	0.82	0.77	0.77	0.82	0.76	2.88M
March 26, 2026	0.87	0.81	0.81	0.91	0.81	1.99M
March 25, 2026	0.86	0.88	0.88	0.91	0.86	1.6M
March 24, 2026	0.91	0.85	0.85	0.92	0.84	1.64M
March 23, 2026	0.88	0.92	0.92	0.94	0.86	1.75M
March 20, 2026	0.89	0.88	0.88	0.9	0.85	2.04M
March 19, 2026	0.88	0.87	0.87	0.89	0.85	1.69M
March 18, 2026	0.93	0.9	0.9	0.95	0.89	1.55M
March 17, 2026	0.98	0.92	0.92	1	0.9	2.49M
March 16, 2026	1.01	0.98	0.98	1.04	0.94	4.03M
March 13, 2026	1.06	1.01	1.01	1.07	0.98	3.58M
March 12, 2026	1	1.04	1.04	1.06	0.99	2M
March 11, 2026	1.01	0.99	0.99	1.08	0.98	2.08M
March 10, 2026	0.98	0.99	0.99	1.03	0.95	2.43M
March 09, 2026	0.89	0.95	0.95	0.96	0.86	1.91M