$REKR: Rekor Systems, Inc. - Common Stock
2025-06-10 REKR 2025-06-10 22:06:46 0.00 0.00 -6.21% 2025-06-11 REKR 2025-06-11 04:02:42 1.49 1.24 -3.45% REKR 2025-06-11 05:02:00 1.48 1.36 1.38% REKR 2025-06-11 06:02:41 1.47 1.36 1.38% REKR 2025-06-11 07:01:55 1.47 1.36 3.45% REKR 2025-06-11 08:02:44 1.36 1.35 1.38% REKR 2025-06-11 09:01:58 1.38 1.35 1.38% REKR 2025-06-11 10:02:48 1.39 1.38 3.45% REKR 2025-06-11 11:01:58 1.50 1.49 9.66% REKR 2025-06-11 12:02:40 1.45 1.44 6.90% REKR 2025-06-11 13:01:56 1.44 1.43 6.90% REKR 2025-06-11 14:02:41 1.42 1.41 4.83% REKR 2025-06-11 15:01:56 1.39 1.38 3.45% REKR 2025-06-11 16:02:40 1.39 1.35 2.07% REKR 2025-06-11 17:01:51 1.39 1.35 2.22% REKR 2025-06-11 18:02:37 1.39 1.37 2.96% REKR 2025-06-11 20:02:36 0.00 0.00 2.96% 2025-06-12 REKR 2025-06-12 04:02:42 1.47 1.38 1.48% REKR 2025-06-12 05:01:59 1.39 1.38 2.22% REKR 2025-06-12 06:02:47 1.44 1.38 2.22% REKR 2025-06-12 07:01:59 1.39 1.38 2.22% REKR 2025-06-12 08:02:48 1.39 1.36 2.22% REKR 2025-06-12 09:01:59 1.41 1.39 2.22% REKR 2025-06-12 10:02:44 1.36 1.35 -0.74% REKR 2025-06-12 11:01:57 1.37 1.36 0.00% REKR 2025-06-12 12:02:46 1.39 1.38 2.22% REKR 2025-06-12 13:01:55 1.40 1.39 2.22% REKR 2025-06-12 14:02:41 1.40 1.39 2.96% REKR 2025-06-12 15:01:56 1.38 1.37 1.48% REKR 2025-06-12 16:02:37 1.38 1.37 0.00% REKR 2025-06-12 17:01:57 1.38 1.37 1.46% REKR 2025-06-12 18:02:41 1.38 1.37 0.00% REKR 2025-06-12 20:02:38 0.00 0.00 0.00% 2025-06-13 REKR 2025-06-13 04:02:44 1.35 0.00 0.00% REKR 2025-06-13 05:16:54 1.29 1.23 -8.76% REKR 2025-06-13 06:25:32 1.28 1.24 -8.76% REKR 2025-06-13 07:24:32 1.29 1.28 -6.57% REKR 2025-06-13 08:24:40 1.30 1.28 -5.84% REKR 2025-06-13 09:24:36 1.30 1.29 -5.11% REKR 2025-06-13 12:02:45 1.28 1.27 -6.57% REKR 2025-06-13 13:02:00 1.32 1.31 -3.65% REKR 2025-06-13 15:02:00 1.30 1.29 -5.11% REKR 2025-06-13 16:02:51 1.29 1.26 -7.30% REKR 2025-06-13 17:01:55 1.29 1.26 -6.57% REKR 2025-06-13 18:02:45 1.29 1.27 -8.03% REKR 2025-06-13 19:01:58 1.29 1.26 -7.30% REKR 2025-06-13 20:02:49 0.00 0.00 -8.03% 2025-06-16 REKR 2025-06-16 04:02:43 1.49 1.27 -8.03% REKR 2025-06-16 05:02:00 1.43 1.28 3.65% REKR 2025-06-16 06:02:45 1.43 1.29 4.38% REKR 2025-06-16 07:01:59 1.30 1.29 2.19% REKR 2025-06-16 08:02:47 1.32 1.31 3.65% REKR 2025-06-16 10:02:55 1.29 1.28 2.19% REKR 2025-06-16 11:01:57 1.30 1.29 2.92% REKR 2025-06-16 12:02:45 1.29 1.28 2.19% REKR 2025-06-16 13:01:59 1.33 1.32 5.11% REKR 2025-06-16 16:02:45 1.31 1.28 2.92% REKR 2025-06-16 17:01:53 1.30 1.28 3.15% REKR 2025-06-16 18:02:46 1.31 1.28 3.94% REKR 2025-06-16 19:01:54 1.30 1.28 2.36% REKR 2025-06-16 20:02:40 0.00 0.00 3.15% 2025-06-17 REKR 2025-06-17 04:02:41 1.31 1.25 3.15% REKR 2025-06-17 05:02:25 1.40 1.25 3.15% REKR 2025-06-17 06:02:46 1.43 1.29 -1.57% REKR 2025-06-17 07:01:58 1.40 1.25 -0.79% REKR 2025-06-17 08:02:43 1.32 1.31 1.57% REKR 2025-06-17 09:01:50 1.30 1.26 -0.79% REKR 2025-06-17 10:02:45 1.28 1.27 -2.36% REKR 2025-06-17 11:01:53 1.27 1.26 -2.36% REKR 2025-06-17 13:01:57 1.26 1.25 -3.15% REKR 2025-06-17 14:02:45 1.24 1.23 -4.72% REKR 2025-06-17 15:02:00 1.23 1.22 -6.30% REKR 2025-06-17 16:02:42 1.29 1.17 -8.66% REKR 2025-06-17 17:01:52 1.29 1.17 -7.69% REKR 2025-06-17 20:02:45 0.00 0.00 -7.69% 2025-06-18 REKR 2025-06-18 04:02:42 1.41 0.00 -7.69% REKR 2025-06-18 05:02:03 1.30 1.22 3.85% REKR 2025-06-18 06:02:47 1.30 1.22 4.62% REKR 2025-06-18 07:02:01 1.26 1.24 5.38% REKR 2025-06-18 08:02:43 1.26 1.25 5.38% REKR 2025-06-18 09:02:00 1.23 1.22 3.85% REKR 2025-06-18 11:02:03 1.28 1.27 7.69% REKR 2025-06-18 12:02:39 1.25 1.24 5.38% REKR 2025-06-18 13:01:56 1.24 1.23 3.85% REKR 2025-06-18 14:02:43 1.26 1.25 6.15% REKR 2025-06-18 15:02:03 1.25 1.24 4.62% REKR 2025-06-18 16:02:49 1.24 1.22 4.62% REKR 2025-06-18 17:01:57 1.27 1.21 4.20% REKR 2025-06-18 18:02:39 1.27 1.23 4.20% REKR 2025-06-18 19:02:00 1.27 1.20 5.88% REKR 2025-06-18 20:02:43 0.00 0.00 5.88% 2025-06-20 REKR 2025-06-20 04:02:42 1.49 1.22 5.88% REKR 2025-06-20 05:01:51 1.30 1.23 5.88% REKR 2025-06-20 06:02:41 1.30 1.24 3.36% REKR 2025-06-20 07:01:59 1.27 1.24 2.52% REKR 2025-06-20 08:02:42 1.30 1.27 4.20% REKR 2025-06-20 09:01:54 1.28 1.27 4.20% REKR 2025-06-20 10:02:48 1.24 1.23 0.00% REKR 2025-06-20 11:01:57 1.21 1.20 -3.36% REKR 2025-06-20 12:02:43 1.20 1.18 -3.36% REKR 2025-06-20 13:01:54 1.19 1.17 -4.20% REKR 2025-06-20 14:02:48 1.17 1.15 -5.88% REKR 2025-06-20 15:01:54 1.16 1.14 -6.72% REKR 2025-06-20 16:15:13 1.18 1.14 -6.72% REKR 2025-06-20 17:14:09 1.18 1.14 -6.45% REKR 2025-06-20 20:02:37 0.00 0.00 -6.45% 2025-06-21 REKR 2025-06-21 05:34:51 Rekor Systems: New Deals And New Management Structure To Help Jolt This Company Back To Life 2025-06-23 REKR 2025-06-23 04:02:44 1.29 0.00 -6.45% REKR 2025-06-23 05:01:53 1.27 1.13 0.00% REKR 2025-06-23 06:02:43 1.27 1.14 0.00% REKR 2025-06-23 07:01:54 1.17 1.14 0.00% REKR 2025-06-23 09:10:40 1.27 1.17 2.42% REKR 2025-06-23 10:04:45 1.16 1.14 0.00% REKR 2025-06-23 11:02:32 1.15 1.13 -0.81% REKR 2025-06-23 12:02:09 1.14 1.12 -1.61% REKR 2025-06-23 13:02:32 1.10 1.09 -4.03% REKR 2025-06-23 14:02:13 1.12 1.10 -4.03% REKR 2025-06-23 15:02:29 1.13 1.11 -2.42% REKR 2025-06-23 16:02:12 1.16 1.10 -1.61% REKR 2025-06-23 17:02:27 1.16 1.12 0.00% REKR 2025-06-23 18:02:09 1.14 1.12 -1.72% REKR 2025-06-23 19:02:26 1.17 1.12 1.72% REKR 2025-06-23 20:02:07 0.00 0.00 1.72% 2025-06-24 REKR 2025-06-24 04:02:38 2.01 0.00 1.72% REKR 2025-06-24 05:01:59 1.20 1.12 6.90% REKR 2025-06-24 06:02:42 1.19 1.12 6.90% REKR 2025-06-24 07:02:07 1.20 1.12 3.45% REKR 2025-06-24 08:02:38 1.17 1.15 3.45% REKR 2025-06-24 09:01:59 1.16 1.14 3.45% REKR 2025-06-24 10:02:37 1.17 1.15 4.31% REKR 2025-06-24 10:30:18 Rekor Systems: Green Light For Growth As Margins Expand REKR 2025-06-24 11:02:02 1.18 1.16 5.17% REKR 2025-06-24 12:02:38 1.16 1.14 3.45% REKR 2025-06-24 13:02:09 1.17 1.15 4.31% REKR 2025-06-24 14:02:39 1.17 1.15 3.45% REKR 2025-06-24 15:02:00 1.16 1.14 3.45% REKR 2025-06-24 16:02:41 1.18 1.13 3.45% REKR 2025-06-24 17:02:04 1.18 1.13 3.57% REKR 2025-06-24 19:02:03 1.18 1.13 5.36% REKR 2025-06-24 20:02:31 0.00 0.00 5.36% 2025-06-25 REKR 2025-06-25 04:02:33 1.40 0.00 5.36% REKR 2025-06-25 05:02:03 1.24 1.14 5.36% REKR 2025-06-25 06:02:35 1.21 1.20 4.46% REKR 2025-06-25 07:01:59 1.21 1.18 3.57% REKR 2025-06-25 08:02:38 1.19 1.17 3.57% REKR 2025-06-25 09:02:03 1.20 1.17 3.57% REKR 2025-06-25 10:02:44 1.20 1.18 4.46% REKR 2025-06-25 11:02:06 1.19 1.17 3.57% REKR 2025-06-25 12:02:43 1.23 1.22 7.14% REKR 2025-06-25 14:02:40 1.21 1.20 5.36% REKR 2025-06-25 16:02:37 1.22 1.18 4.46% REKR 2025-06-25 17:02:02 1.22 1.18 4.31% REKR 2025-06-25 18:02:37 1.21 1.18 5.17% REKR 2025-06-25 19:02:08 1.23 1.20 6.90% REKR 2025-06-25 20:02:33 0.00 0.00 7.76% 2025-06-26 REKR 2025-06-26 04:02:46 1.45 1.21 7.76% REKR 2025-06-26 05:02:03 1.33 1.21 2.59% REKR 2025-06-26 06:02:37 1.30 1.22 2.59% REKR 2025-06-26 07:02:06 1.25 1.23 2.59% REKR 2025-06-26 08:02:38 1.25 1.24 4.31% REKR 2025-06-26 09:02:04 1.24 1.23 4.31% REKR 2025-06-26 10:02:39 1.21 1.20 1.72% REKR 2025-06-26 11:02:00 1.22 1.21 2.59% REKR 2025-06-26 13:02:05 1.23 1.22 3.45% REKR 2025-06-26 14:02:38 1.22 1.21 2.59% REKR 2025-06-26 15:02:00 1.25 1.24 5.17% REKR 2025-06-26 16:02:35 1.28 1.23 5.17% REKR 2025-06-26 17:01:58 1.28 1.23 5.83% REKR 2025-06-26 18:02:44 1.26 1.23 5.00% REKR 2025-06-26 19:02:04 1.26 1.25 5.00% REKR 2025-06-26 20:02:37 0.00 0.00 5.00% 2025-06-27 REKR 2025-06-27 04:02:42 1.31 1.16 5.00% REKR 2025-06-27 05:00:47 1.30 1.25 0.00% REKR 2025-06-27 07:00:44 1.30 1.25 4.17% REKR 2025-06-27 08:00:56 1.29 1.25 4.17% REKR 2025-06-27 09:00:42 1.27 1.26 2.50% REKR 2025-06-27 10:00:51 1.23 1.22 -1.67% REKR 2025-06-27 11:00:43 1.20 1.18 -4.17% REKR 2025-06-27 13:00:41 1.21 1.20 -4.17% REKR 2025-06-27 14:00:49 1.19 1.17 -5.00% REKR 2025-06-27 15:00:53 1.17 1.15 -6.67% REKR 2025-06-27 17:00:40 1.20 1.14 -7.20% REKR 2025-06-27 18:00:40 1.18 1.15 -6.40% REKR 2025-06-27 20:00:51 1.22 1.13 -7.20% REKR 2025-06-27 21:00:40 0.00 0.00 -7.20% 2025-06-30 REKR 2025-06-30 05:00:46 1.29 1.16 3.20% REKR 2025-06-30 06:00:47 1.28 1.16 3.20% REKR 2025-06-30 07:00:45 1.29 1.17 5.60% REKR 2025-06-30 08:00:50 1.27 1.15 3.20% REKR 2025-06-30 09:00:46 1.28 1.16 3.20% REKR 2025-06-30 10:00:48 1.20 1.18 5.60% REKR 2025-06-30 11:00:43 1.19 1.17 4.00% REKR 2025-06-30 12:00:46 1.17 1.15 2.40% REKR 2025-06-30 13:00:44 1.16 1.14 1.60% REKR 2025-06-30 14:00:55 1.18 1.16 3.20% REKR 2025-06-30 15:00:43 1.17 1.15 3.20% REKR 2025-06-30 17:00:47 1.18 1.15 2.63% REKR 2025-06-30 18:00:55 1.19 1.16 2.63% REKR 2025-06-30 19:00:40 1.23 1.15 4.39% REKR 2025-06-30 20:00:48 1.23 1.14 4.39% REKR 2025-06-30 21:00:40 0.00 0.00 4.39% 2025-07-01 REKR 2025-07-01 05:00:46 1.20 1.12 2.63% REKR 2025-07-01 06:00:49 1.17 1.12 1.75% REKR 2025-07-01 07:00:44 1.18 1.16 1.75% REKR 2025-07-01 09:00:45 1.17 1.15 0.00% REKR 2025-07-01 10:00:45 1.16 1.14 0.00% REKR 2025-07-01 11:00:45 1.13 1.12 -1.75% REKR 2025-07-01 12:00:47 1.14 1.12 -0.88% REKR 2025-07-01 13:00:45 1.15 1.13 0.00% REKR 2025-07-01 14:00:57 1.13 1.12 -1.75% REKR 2025-07-01 15:00:46 1.13 1.11 -2.63% REKR 2025-07-01 16:00:49 1.12 1.10 -3.51% REKR 2025-07-01 17:00:47 1.17 1.10 -4.31% REKR 2025-07-01 18:00:48 1.13 1.11 -4.31% REKR 2025-07-01 19:00:48 1.13 1.11 -2.59% REKR 2025-07-01 20:00:50 1.17 1.08 -2.59% REKR 2025-07-01 21:00:42 0.00 0.00 -2.59% 2025-07-02 REKR 2025-07-02 05:00:47 1.20 1.11 3.45% REKR 2025-07-02 06:00:50 1.14 1.12 3.45% REKR 2025-07-02 08:00:51 1.20 1.12 3.45% REKR 2025-07-02 09:00:45 1.20 1.11 3.45% REKR 2025-07-02 10:00:50 1.15 1.13 5.17% REKR 2025-07-02 11:00:42 1.18 1.16 6.90% REKR 2025-07-02 13:00:46 1.20 1.18 8.62% REKR 2025-07-02 17:00:50 1.21 1.13 9.09% REKR 2025-07-02 18:00:51 1.21 1.17 6.36% REKR 2025-07-02 19:00:48 1.20 1.17 8.18% REKR 2025-07-02 20:00:54 1.21 1.13 9.09% REKR 2025-07-02 21:00:54 0.00 0.00 9.09% 2025-07-03 REKR 2025-07-03 05:00:47 1.30 1.14 0.00% REKR 2025-07-03 06:00:55 1.24 1.20 1.82% REKR 2025-07-03 08:00:58 1.22 1.20 1.82% REKR 2025-07-03 09:00:50 1.22 1.18 0.00% REKR 2025-07-03 10:00:52 1.24 1.23 4.55% REKR 2025-07-03 11:00:49 1.25 1.24 5.45% REKR 2025-07-03 13:00:44 1.24 1.23 4.55% REKR 2025-07-03 14:00:46 1.24 1.22 3.33% REKR 2025-07-03 15:00:46 1.25 1.22 1.67% REKR 2025-07-03 17:00:46 1.23 1.22 2.50% REKR 2025-07-03 18:00:49 0.00 0.00 2.50% 2025-07-07 REKR 2025-07-07 05:00:54 1.26 1.18 -3.33% REKR 2025-07-07 08:00:51 1.25 1.20 -1.67% REKR 2025-07-07 09:00:55 1.23 1.20 -0.83% REKR 2025-07-07 10:00:56 1.23 1.22 -0.83% REKR 2025-07-07 11:00:56 1.24 1.23 1.67% REKR 2025-07-07 12:00:49 1.25 1.24 2.50% REKR 2025-07-07 13:00:42 1.24 1.23 1.67% REKR 2025-07-07 14:00:50 1.26 1.25 3.33% REKR 2025-07-07 16:00:50 1.25 1.24 1.67% REKR 2025-07-07 17:00:49 1.27 1.23 2.44% REKR 2025-07-07 18:00:53 1.26 1.23 2.44% REKR 2025-07-07 19:00:47 1.25 1.23 1.63% REKR 2025-07-07 20:00:48 1.27 1.23 1.63% REKR 2025-07-07 21:00:43 0.00 0.00 1.63% 2025-07-08 REKR 2025-07-08 05:00:52 1.30 1.27 3.25% REKR 2025-07-08 06:00:55 1.28 1.26 2.44% REKR 2025-07-08 07:00:40 1.29 1.26 2.44% REKR 2025-07-08 08:00:48 1.29 1.23 0.00% REKR 2025-07-08 09:00:46 1.29 1.24 0.00% REKR 2025-07-08 10:00:47 1.30 1.29 4.88% REKR 2025-07-08 11:00:43 1.26 1.25 1.63% REKR 2025-07-08 14:00:48 1.25 1.24 0.00% REKR 2025-07-08 16:00:52 1.22 1.21 -2.44% REKR 2025-07-08 17:00:52 1.23 1.22 -2.40% REKR 2025-07-08 18:00:56 1.28 1.22 -2.40% REKR 2025-07-08 19:00:49 1.28 1.21 -2.40% REKR 2025-07-08 20:00:55 1.28 1.20 -3.20% REKR 2025-07-08 21:00:49 0.00 0.00 -3.20% 2025-07-09 REKR 2025-07-09 05:00:46 1.31 1.20 -3.20% REKR 2025-07-09 06:00:54 1.26 1.20 4.00% REKR 2025-07-09 08:00:51 1.26 1.21 2.40% REKR 2025-07-09 09:00:46 1.26 1.21 1.60% REKR 2025-07-09 10:00:50 1.22 1.21 2.40% REKR 2025-07-09 11:00:46 1.20 1.18 -0.80% REKR 2025-07-09 13:00:46 1.23 1.22 2.40% REKR 2025-07-09 15:00:44 1.24 1.23 3.20% REKR 2025-07-09 17:00:48 1.25 1.22 2.48% REKR 2025-07-09 19:00:43 1.25 1.24 2.48% REKR 2025-07-09 20:00:48 1.26 1.22 2.48% REKR 2025-07-09 21:00:45 0.00 0.00 2.48% 2025-07-10 REKR 2025-07-10 05:00:56 1.30 1.20 2.48% REKR 2025-07-10 06:00:53 1.30 1.21 2.48% REKR 2025-07-10 07:00:49 1.29 1.21 2.48% REKR 2025-07-10 08:00:53 1.23 1.22 0.00% REKR 2025-07-10 09:00:53 1.23 1.22 -0.83% REKR 2025-07-10 10:00:51 1.23 1.22 0.00% REKR 2025-07-10 11:00:47 1.25 1.24 2.48% REKR 2025-07-10 12:00:45 1.26 1.25 3.31% REKR 2025-07-10 13:00:45 1.24 1.23 1.65% REKR 2025-07-10 17:00:50 1.25 1.23 2.44% REKR 2025-07-10 18:00:56 1.25 1.22 0.00% REKR 2025-07-10 19:00:47 1.25 1.23 0.00% REKR 2025-07-10 20:00:50 1.25 1.21 0.00% REKR 2025-07-10 21:00:47 0.00 0.00 0.00%