--- url: https://finance.yahoo.com/quote/REKR/history title: Rekor Systems, Inc. (REKR) Stock Historical Prices & Data - Yahoo Finance description: Discover historical prices for REKR stock on Yahoo Finance. View daily, weekly or monthly format back to when Rekor Systems, Inc. stock was issued. access_date: 2026-09-14T04:40:37.000Z current_date: 2026-09-14T04:40:37.672Z --- Skip to navigation Skip to main content Skip to right column ### U.S. markets open in 8h 51m U.S. markets open in 8h 51m S&P Futures 7,622.00 \-37.50 \-0.49% Dow Futures 52,531.00 \-54.00 \-0.10% Nasdaq Futures 29,017.75 \-369.25 \-1.26% Russell 2000 Futures 2,899.40 \-5.10 \-0.18% VIX 15.84 \-2.00 \-11.21% Gold 4,371.80 \-37.10 \-0.84% Bitcoin USD 77,573.38 +384.96 +0.50% Crude Oil Oct 26 102.92 +2.87 +2.87% REKR Rekor Systems, Inc. 0.4397 \-4.41% NasdaqCM - BOATS Real Time Price USD # Rekor Systems, Inc. (REKR) 0.4600 \-0.0151 (-3.18%) At close: September 11 at 4:00:00 PM EDT 0.4397 \-0.0203 (-4.41%) Overnight: 12:38:19 AM EDT This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed. Sep 14, 2025 - Sep 14, 2026 Historical Prices Daily Currency in USD Download | Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume | | ------------ | ------ | ------ | ------ | -------------------------------------- | -------------------------------------------------------------------------------------------------- | ---------- | | Sep 11, 2026 | 0.4800 | 0.4810 | 0.4520 | 0.4600 | 0.4600 | 1,277,000 | | Sep 10, 2026 | 0.5000 | 0.5040 | 0.4600 | 0.4750 | 0.4750 | 2,269,400 | | Sep 9, 2026 | 0.5000 | 0.5180 | 0.4900 | 0.4900 | 0.4900 | 2,053,500 | | Sep 8, 2026 | 0.5300 | 0.5440 | 0.5000 | 0.5000 | 0.5000 | 2,274,900 | | Sep 4, 2026 | 0.5330 | 0.5390 | 0.5150 | 0.5360 | 0.5360 | 1,214,500 | | Sep 3, 2026 | 0.5100 | 0.5230 | 0.5050 | 0.5200 | 0.5200 | 1,111,400 | | Sep 2, 2026 | 0.5100 | 0.5300 | 0.5000 | 0.5120 | 0.5120 | 1,927,500 | | Sep 1, 2026 | 0.5540 | 0.5540 | 0.5160 | 0.5180 | 0.5180 | 1,894,000 | | Aug 31, 2026 | 0.5700 | 0.5750 | 0.5370 | 0.5540 | 0.5540 | 1,367,600 | | Aug 28, 2026 | 0.5810 | 0.5810 | 0.5400 | 0.5480 | 0.5480 | 2,365,200 | | Aug 27, 2026 | 0.5880 | 0.6100 | 0.5740 | 0.5740 | 0.5740 | 1,312,700 | | Aug 26, 2026 | 0.5800 | 0.5900 | 0.5720 | 0.5730 | 0.5730 | 1,141,000 | | Aug 25, 2026 | 0.5830 | 0.5900 | 0.5800 | 0.5840 | 0.5840 | 1,504,600 | | Aug 24, 2026 | 0.6000 | 0.6100 | 0.5800 | 0.5830 | 0.5830 | 1,511,000 | | Aug 21, 2026 | 0.5900 | 0.6200 | 0.5900 | 0.6080 | 0.6080 | 1,319,100 | | Aug 20, 2026 | 0.6000 | 0.6100 | 0.5800 | 0.5870 | 0.5870 | 1,370,500 | | Aug 19, 2026 | 0.6100 | 0.6140 | 0.5810 | 0.5970 | 0.5970 | 1,889,400 | | Aug 18, 2026 | 0.6400 | 0.6490 | 0.6100 | 0.6100 | 0.6100 | 2,047,500 | | Aug 17, 2026 | 0.7190 | 0.7200 | 0.6400 | 0.6480 | 0.6480 | 2,439,700 | | Aug 14, 2026 | 0.7090 | 0.7270 | 0.6950 | 0.7140 | 0.7140 | 1,680,000 | | Aug 13, 2026 | 0.7200 | 0.7500 | 0.7030 | 0.7090 | 0.7090 | 2,998,100 | | Aug 12, 2026 | 0.7030 | 0.7190 | 0.6830 | 0.6830 | 0.6830 | 1,576,900 | | Aug 11, 2026 | 0.6790 | 0.7190 | 0.6700 | 0.6790 | 0.6790 | 2,306,800 | | Aug 10, 2026 | 0.6720 | 0.7000 | 0.6550 | 0.6630 | 0.6630 | 945,100 | | Aug 7, 2026 | 0.6560 | 0.6790 | 0.6500 | 0.6670 | 0.6670 | 789,500 | | Aug 6, 2026 | 0.6600 | 0.6700 | 0.6410 | 0.6470 | 0.6470 | 573,500 | | Aug 5, 2026 | 0.6980 | 0.6990 | 0.6410 | 0.6410 | 0.6410 | 772,700 | | Aug 4, 2026 | 0.6750 | 0.7100 | 0.6600 | 0.6900 | 0.6900 | 1,261,000 | | Aug 3, 2026 | 0.6210 | 0.6700 | 0.6210 | 0.6540 | 0.6540 | 1,071,300 | | Jul 31, 2026 | 0.6300 | 0.6400 | 0.6200 | 0.6240 | 0.6240 | 454,200 | | Jul 30, 2026 | 0.5910 | 0.6290 | 0.5910 | 0.6150 | 0.6150 | 675,400 | | Jul 29, 2026 | 0.6240 | 0.6310 | 0.6000 | 0.6000 | 0.6000 | 878,800 | | Jul 28, 2026 | 0.6080 | 0.6390 | 0.6010 | 0.6310 | 0.6310 | 683,000 | | Jul 27, 2026 | 0.6200 | 0.6450 | 0.6020 | 0.6250 | 0.6250 | 835,500 | | Jul 24, 2026 | 0.6100 | 0.6300 | 0.5910 | 0.6090 | 0.6090 | 904,500 | | Jul 23, 2026 | 0.6100 | 0.6280 | 0.6000 | 0.6040 | 0.6040 | 618,000 | | Jul 22, 2026 | 0.6290 | 0.6350 | 0.6000 | 0.6150 | 0.6150 | 695,600 | | Jul 21, 2026 | 0.6120 | 0.6380 | 0.6110 | 0.6250 | 0.6250 | 741,800 | | Jul 20, 2026 | 0.5650 | 0.6390 | 0.5460 | 0.6120 | 0.6120 | 2,533,200 | | Jul 17, 2026 | 0.5900 | 0.5950 | 0.5530 | 0.5660 | 0.5660 | 3,947,600 | | Jul 16, 2026 | 0.6610 | 0.6610 | 0.6000 | 0.6000 | 0.6000 | 3,605,200 | | Jul 15, 2026 | 0.7000 | 0.7330 | 0.6500 | 0.6620 | 0.6620 | 4,625,500 | | Jul 14, 2026 | 0.6330 | 0.6600 | 0.6050 | 0.6240 | 0.6240 | 2,794,200 | | Jul 13, 2026 | 0.6870 | 0.7070 | 0.6200 | 0.6330 | 0.6330 | 2,510,500 | | Jul 10, 2026 | 0.6890 | 0.7100 | 0.6740 | 0.6950 | 0.6950 | 1,057,500 | | Jul 9, 2026 | 0.6800 | 0.6890 | 0.6590 | 0.6680 | 0.6680 | 2,861,700 | | Jul 8, 2026 | 0.6930 | 0.6930 | 0.6540 | 0.6640 | 0.6640 | 1,334,600 | | Jul 7, 2026 | 0.7000 | 0.7240 | 0.6600 | 0.7100 | 0.7100 | 4,198,900 | | Jul 6, 2026 | 0.6800 | 0.7140 | 0.6730 | 0.6960 | 0.6960 | 779,900 | | Jul 2, 2026 | 0.7300 | 0.7390 | 0.6820 | 0.6820 | 0.6820 | 1,008,500 | | Jul 1, 2026 | 0.6990 | 0.7400 | 0.6950 | 0.7160 | 0.7160 | 1,398,200 | | Jun 30, 2026 | 0.6520 | 0.6950 | 0.6520 | 0.6950 | 0.6950 | 1,315,100 | | Jun 29, 2026 | 0.6440 | 0.6610 | 0.6300 | 0.6590 | 0.6590 | 1,229,900 | | Jun 26, 2026 | 0.6200 | 0.6470 | 0.6020 | 0.6160 | 0.6160 | 1,805,300 | | Jun 25, 2026 | 0.6200 | 0.6430 | 0.6040 | 0.6070 | 0.6070 | 1,947,200 | | Jun 24, 2026 | 0.6570 | 0.6570 | 0.6020 | 0.6160 | 0.6160 | 3,735,500 | | Jun 23, 2026 | 0.6500 | 0.6800 | 0.6330 | 0.6520 | 0.6520 | 1,558,800 | | Jun 22, 2026 | 0.7100 | 0.7100 | 0.6590 | 0.6590 | 0.6590 | 3,157,400 | | Jun 18, 2026 | 0.7020 | 0.7270 | 0.7020 | 0.7060 | 0.7060 | 9,465,300 | | Jun 17, 2026 | 0.7000 | 0.7180 | 0.6880 | 0.7010 | 0.7010 | 2,145,000 | | Jun 16, 2026 | 0.7280 | 0.7280 | 0.6910 | 0.7030 | 0.7030 | 1,981,100 | | Jun 15, 2026 | 0.7200 | 0.7300 | 0.7030 | 0.7290 | 0.7290 | 1,751,000 | | Jun 12, 2026 | 0.7000 | 0.7100 | 0.6870 | 0.6940 | 0.6940 | 1,512,200 | | Jun 11, 2026 | 0.6960 | 0.7100 | 0.6700 | 0.7070 | 0.7070 | 1,739,300 | | Jun 10, 2026 | 0.7110 | 0.7200 | 0.6820 | 0.6860 | 0.6860 | 1,856,400 | | Jun 9, 2026 | 0.7430 | 0.7580 | 0.6920 | 0.7120 | 0.7120 | 2,914,200 | | Jun 8, 2026 | 0.7580 | 0.7680 | 0.7330 | 0.7380 | 0.7380 | 1,444,600 | | Jun 5, 2026 | 0.8030 | 0.8030 | 0.7320 | 0.7490 | 0.7490 | 2,940,800 | | Jun 4, 2026 | 0.7830 | 0.8300 | 0.7700 | 0.8160 | 0.8160 | 1,799,600 | | Jun 3, 2026 | 0.8220 | 0.8220 | 0.7700 | 0.7830 | 0.7830 | 2,089,500 | | Jun 2, 2026 | 0.8800 | 0.8800 | 0.8240 | 0.8340 | 0.8340 | 2,048,300 | | Jun 1, 2026 | 0.8420 | 0.9000 | 0.8310 | 0.8760 | 0.8760 | 4,078,100 | | May 29, 2026 | 0.7550 | 0.8460 | 0.7450 | 0.8360 | 0.8360 | 4,014,000 | | May 28, 2026 | 0.7450 | 0.7780 | 0.7310 | 0.7690 | 0.7690 | 1,900,400 | | May 27, 2026 | 0.7500 | 0.7560 | 0.7250 | 0.7420 | 0.7420 | 1,799,900 | | May 26, 2026 | 0.7660 | 0.7800 | 0.7420 | 0.7650 | 0.7650 | 2,162,500 | | May 22, 2026 | 0.7800 | 0.7980 | 0.7500 | 0.7680 | 0.7680 | 1,735,400 | | May 21, 2026 | 0.7400 | 0.7760 | 0.7250 | 0.7740 | 0.7740 | 1,864,200 | | May 20, 2026 | 0.7300 | 0.7560 | 0.7100 | 0.7400 | 0.7400 | 2,452,700 | | May 19, 2026 | 0.7500 | 0.7600 | 0.7270 | 0.7320 | 0.7320 | 1,699,100 | | May 18, 2026 | 0.7470 | 0.7640 | 0.7190 | 0.7640 | 0.7640 | 3,652,300 | | May 15, 2026 | 0.8100 | 0.8100 | 0.7420 | 0.7660 | 0.7660 | 3,992,500 | | May 14, 2026 | 0.8000 | 0.8290 | 0.7600 | 0.8140 | 0.8140 | 3,246,000 | | May 13, 2026 | 0.8060 | 0.8130 | 0.7700 | 0.7970 | 0.7970 | 2,352,300 | | May 12, 2026 | 0.7910 | 0.8170 | 0.7800 | 0.8130 | 0.8130 | 4,773,300 | | May 11, 2026 | 0.8800 | 0.9050 | 0.8410 | 0.8730 | 0.8730 | 4,653,000 | | May 8, 2026 | 0.8770 | 0.8800 | 0.8310 | 0.8730 | 0.8730 | 2,418,000 | | May 7, 2026 | 0.8910 | 0.8910 | 0.8510 | 0.8590 | 0.8590 | 1,576,200 | | May 6, 2026 | 0.8470 | 0.9180 | 0.7900 | 0.8920 | 0.8920 | 5,926,900 | | May 5, 2026 | 0.8410 | 0.8870 | 0.8250 | 0.8540 | 0.8540 | 3,317,900 | | May 4, 2026 | 1.0000 | 1.0500 | 0.8250 | 0.8510 | 0.8510 | 43,583,900 | | May 1, 2026 | 0.8340 | 0.8790 | 0.8300 | 0.8740 | 0.8740 | 1,738,600 | | Apr 30, 2026 | 0.7910 | 0.8400 | 0.7850 | 0.8200 | 0.8200 | 1,402,600 | | Apr 29, 2026 | 0.8380 | 0.8430 | 0.7810 | 0.7910 | 0.7910 | 1,595,700 | | Apr 28, 2026 | 0.8210 | 0.8210 | 0.7960 | 0.8180 | 0.8180 | 1,244,000 | | Apr 27, 2026 | 0.8720 | 0.8720 | 0.8220 | 0.8350 | 0.8350 | 1,614,000 | | Apr 24, 2026 | 0.8780 | 0.8780 | 0.8300 | 0.8690 | 0.8690 | 1,534,100 | | Apr 23, 2026 | 0.9100 | 0.9100 | 0.8200 | 0.8440 | 0.8440 | 1,853,400 | | Apr 22, 2026 | 0.8960 | 0.9440 | 0.8920 | 0.9220 | 0.9220 | 2,376,800 | | Apr 21, 2026 | 0.9280 | 0.9500 | 0.8750 | 0.8870 | 0.8870 | 2,312,800 | | Apr 20, 2026 | 0.9000 | 0.9110 | 0.8750 | 0.9060 | 0.9060 | 1,166,100 | | Apr 17, 2026 | 0.9330 | 0.9640 | 0.8800 | 0.8900 | 0.8900 | 2,861,100 | | Apr 16, 2026 | 0.9900 | 0.9900 | 0.9010 | 0.9300 | 0.9300 | 2,931,400 | | Apr 15, 2026 | 0.8700 | 0.9680 | 0.8680 | 0.9340 | 0.9340 | 3,542,700 | | Apr 14, 2026 | 0.8560 | 0.8830 | 0.8340 | 0.8560 | 0.8560 | 2,496,900 | | Apr 13, 2026 | 0.7500 | 0.8500 | 0.7320 | 0.8300 | 0.8300 | 3,041,700 | | Apr 10, 2026 | 0.7500 | 0.7630 | 0.7330 | 0.7590 | 0.7590 | 2,276,500 | | Apr 9, 2026 | 0.7740 | 0.7740 | 0.7200 | 0.7360 | 0.7360 | 3,156,400 | | Apr 8, 2026 | 0.8660 | 0.8710 | 0.7630 | 0.7690 | 0.7690 | 3,912,600 | | Apr 7, 2026 | 0.8100 | 0.8150 | 0.7730 | 0.7890 | 0.7890 | 1,884,200 | | Apr 6, 2026 | 0.7800 | 0.8620 | 0.7800 | 0.8390 | 0.8390 | 3,470,200 | | Apr 2, 2026 | 0.7500 | 0.7780 | 0.7360 | 0.7570 | 0.7570 | 1,805,900 | | Apr 1, 2026 | 0.7500 | 0.7900 | 0.7200 | 0.7500 | 0.7500 | 3,259,100 | | Mar 31, 2026 | 0.7710 | 0.8400 | 0.7700 | 0.8200 | 0.8200 | 3,226,700 | | Mar 30, 2026 | 0.8120 | 0.8120 | 0.7530 | 0.7610 | 0.7610 | 2,402,600 | | Mar 27, 2026 | 0.8180 | 0.8200 | 0.7600 | 0.7680 | 0.7680 | 2,911,900 | | Mar 26, 2026 | 0.8660 | 0.9070 | 0.8050 | 0.8120 | 0.8120 | 2,032,000 | | Mar 25, 2026 | 0.8600 | 0.9100 | 0.8600 | 0.8800 | 0.8800 | 1,617,700 | | Mar 24, 2026 | 0.9100 | 0.9170 | 0.8450 | 0.8500 | 0.8500 | 1,770,800 | | Mar 23, 2026 | 0.8800 | 0.9390 | 0.8600 | 0.9220 | 0.9220 | 1,771,100 | | Mar 20, 2026 | 0.8850 | 0.9000 | 0.8540 | 0.8800 | 0.8800 | 2,042,800 | | Mar 19, 2026 | 0.8780 | 0.8850 | 0.8500 | 0.8740 | 0.8740 | 1,698,000 | | Mar 18, 2026 | 0.9300 | 0.9490 | 0.8900 | 0.9020 | 0.9020 | 1,573,100 | | Mar 17, 2026 | 0.9840 | 0.9990 | 0.9000 | 0.9160 | 0.9160 | 2,555,800 | | Mar 16, 2026 | 1.0100 | 1.0400 | 0.9400 | 0.9820 | 0.9820 | 4,078,500 | | Mar 13, 2026 | 1.0600 | 1.0700 | 0.9750 | 1.0100 | 1.0100 | 3,600,800 | | Mar 12, 2026 | 0.9960 | 1.0600 | 0.9870 | 1.0400 | 1.0400 | 2,020,200 | | Mar 11, 2026 | 1.0100 | 1.0800 | 0.9760 | 0.9910 | 0.9910 | 2,127,800 | | Mar 10, 2026 | 0.9810 | 1.0300 | 0.9510 | 0.9910 | 0.9910 | 2,480,200 | | Mar 9, 2026 | 0.8850 | 0.9560 | 0.8550 | 0.9490 | 0.9490 | 1,954,500 | | Mar 6, 2026 | 0.8640 | 0.9000 | 0.8600 | 0.8860 | 0.8860 | 974,300 | | Mar 5, 2026 | 0.8900 | 0.9240 | 0.8460 | 0.8650 | 0.8650 | 1,418,900 | | Mar 4, 2026 | 0.8600 | 0.9100 | 0.8600 | 0.8900 | 0.8900 | 1,708,000 | | Mar 3, 2026 | 0.8330 | 0.8620 | 0.8060 | 0.8490 | 0.8490 | 1,632,400 | | Mar 2, 2026 | 0.8260 | 0.9080 | 0.8040 | 0.8680 | 0.8680 | 1,541,400 | | Feb 27, 2026 | 0.8800 | 0.9040 | 0.8350 | 0.8570 | 0.8570 | 1,579,000 | | Feb 26, 2026 | 0.9300 | 0.9380 | 0.8600 | 0.8850 | 0.8850 | 2,219,800 | | Feb 25, 2026 | 0.8200 | 0.9230 | 0.8110 | 0.8960 | 0.8960 | 2,243,000 | | Feb 24, 2026 | 0.7640 | 0.8150 | 0.7510 | 0.7880 | 0.7880 | 1,714,400 | | Feb 23, 2026 | 0.8700 | 0.8770 | 0.7620 | 0.7710 | 0.7710 | 2,182,000 | | Feb 20, 2026 | 0.8050 | 0.8650 | 0.7900 | 0.8230 | 0.8230 | 2,724,400 | | Feb 19, 2026 | 0.7800 | 0.7870 | 0.7600 | 0.7840 | 0.7840 | 1,977,900 | | Feb 18, 2026 | 0.7600 | 0.7900 | 0.7200 | 0.7590 | 0.7590 | 3,624,600 | | Feb 17, 2026 | 0.8160 | 0.8180 | 0.7450 | 0.7600 | 0.7600 | 3,808,500 | | Feb 13, 2026 | 0.8200 | 0.8420 | 0.8040 | 0.8110 | 0.8110 | 2,180,900 | | Feb 12, 2026 | 0.8800 | 0.8800 | 0.7920 | 0.8200 | 0.8200 | 2,426,500 | | Feb 11, 2026 | 0.9690 | 0.9700 | 0.8500 | 0.8650 | 0.8650 | 4,219,700 | | Feb 10, 2026 | 0.9400 | 1.0100 | 0.9300 | 0.9450 | 0.9450 | 2,262,800 | | Feb 9, 2026 | 0.9540 | 0.9560 | 0.9100 | 0.9320 | 0.9320 | 2,198,800 | | Feb 6, 2026 | 0.9500 | 0.9760 | 0.9080 | 0.9400 | 0.9400 | 3,010,800 | | Feb 5, 2026 | 0.9500 | 0.9620 | 0.8930 | 0.8960 | 0.8960 | 3,115,100 | | Feb 4, 2026 | 1.0650 | 1.0650 | 0.9460 | 0.9700 | 0.9700 | 6,117,600 | | Feb 3, 2026 | 1.0800 | 1.0900 | 1.0000 | 1.0400 | 1.0400 | 2,986,100 | | Feb 2, 2026 | 1.0950 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 2,415,400 | | Jan 30, 2026 | 1.1750 | 1.1870 | 1.0600 | 1.1100 | 1.1100 | 4,058,600 | | Jan 29, 2026 | 1.2000 | 1.2090 | 1.0800 | 1.1300 | 1.1300 | 4,933,200 | | Jan 28, 2026 | 1.2700 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 2,889,100 | | Jan 27, 2026 | 1.2800 | 1.2880 | 1.2400 | 1.2600 | 1.2600 | 2,587,700 | | Jan 26, 2026 | 1.3700 | 1.3700 | 1.2700 | 1.2900 | 1.2900 | 2,740,000 | | Jan 23, 2026 | 1.4300 | 1.4380 | 1.3800 | 1.3800 | 1.3800 | 1,806,500 | | Jan 22, 2026 | 1.4200 | 1.4650 | 1.3900 | 1.4300 | 1.4300 | 1,711,000 | | Jan 21, 2026 | 1.4500 | 1.4900 | 1.3300 | 1.3900 | 1.3900 | 3,798,400 | | Jan 20, 2026 | 1.5000 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 3,019,800 | | Jan 16, 2026 | 1.5600 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 2,065,000 | | Jan 15, 2026 | 1.5900 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 1,631,100 | | Jan 14, 2026 | 1.5800 | 1.6000 | 1.5300 | 1.5800 | 1.5800 | 1,779,600 | | Jan 13, 2026 | 1.6600 | 1.6700 | 1.5800 | 1.5900 | 1.5900 | 2,694,800 | | Jan 12, 2026 | 1.6900 | 1.6900 | 1.5700 | 1.6600 | 1.6600 | 2,818,500 | | Jan 9, 2026 | 1.7700 | 1.7850 | 1.6600 | 1.6800 | 1.6800 | 3,324,700 | | Jan 8, 2026 | 1.6200 | 1.6700 | 1.5900 | 1.6400 | 1.6400 | 1,827,800 | | Jan 7, 2026 | 1.6000 | 1.6400 | 1.5700 | 1.6000 | 1.6000 | 2,305,100 | | Jan 6, 2026 | 1.6150 | 1.6200 | 1.5100 | 1.5500 | 1.5500 | 2,732,600 | | Jan 5, 2026 | 1.4950 | 1.5700 | 1.4500 | 1.5400 | 1.5400 | 3,378,100 | | Jan 2, 2026 | 1.4200 | 1.4550 | 1.3800 | 1.4200 | 1.4200 | 2,545,800 | | Dec 31, 2025 | 1.3900 | 1.4400 | 1.3700 | 1.3800 | 1.3800 | 2,649,500 | | Dec 30, 2025 | 1.4800 | 1.5000 | 1.4000 | 1.4100 | 1.4100 | 3,556,300 | | Dec 29, 2025 | 1.5300 | 1.5600 | 1.4800 | 1.4900 | 1.4900 | 3,890,700 | | Dec 26, 2025 | 1.5750 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 2,145,900 | | Dec 24, 2025 | 1.5950 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 1,797,400 | | Dec 23, 2025 | 1.5700 | 1.6100 | 1.5250 | 1.6000 | 1.6000 | 2,451,500 | | Dec 22, 2025 | 1.5900 | 1.6500 | 1.5500 | 1.5700 | 1.5700 | 2,725,500 | | Dec 19, 2025 | 1.5700 | 1.6400 | 1.5450 | 1.5900 | 1.5900 | 8,383,400 | | Dec 18, 2025 | 1.6200 | 1.6750 | 1.5350 | 1.5500 | 1.5500 | 3,969,400 | | Dec 17, 2025 | 1.6350 | 1.7100 | 1.6200 | 1.6200 | 1.6200 | 2,358,700 | | Dec 16, 2025 | 1.6700 | 1.6990 | 1.6200 | 1.6400 | 1.6400 | 2,092,000 | | Dec 15, 2025 | 1.7500 | 1.7600 | 1.5700 | 1.6700 | 1.6700 | 4,268,900 | | Dec 12, 2025 | 1.8700 | 1.8700 | 1.7400 | 1.7500 | 1.7500 | 2,255,100 | | Dec 11, 2025 | 1.9000 | 1.9100 | 1.8020 | 1.8650 | 1.8650 | 1,281,200 | | Dec 10, 2025 | 1.9400 | 1.9570 | 1.8450 | 1.9200 | 1.9200 | 2,026,200 | | Dec 9, 2025 | 1.8650 | 1.9500 | 1.8250 | 1.9500 | 1.9500 | 1,639,700 | | Dec 8, 2025 | 1.8950 | 1.9500 | 1.7900 | 1.8500 | 1.8500 | 1,991,400 | | Dec 5, 2025 | 1.9200 | 1.9400 | 1.8800 | 1.8900 | 1.8900 | 2,072,300 | | Dec 4, 2025 | 1.8000 | 1.9400 | 1.7800 | 1.9300 | 1.9300 | 2,693,500 | | Dec 3, 2025 | 1.7250 | 1.8100 | 1.6830 | 1.7900 | 1.7900 | 1,662,100 | | Dec 2, 2025 | 1.7000 | 1.7800 | 1.7000 | 1.7300 | 1.7300 | 1,217,600 | | Dec 1, 2025 | 1.7400 | 1.7600 | 1.6600 | 1.7000 | 1.7000 | 3,467,400 | | Nov 28, 2025 | 1.7500 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 1,291,100 | | Nov 26, 2025 | 1.7300 | 1.7370 | 1.6550 | 1.7100 | 1.7100 | 3,236,500 | | Nov 25, 2025 | 1.7100 | 1.7300 | 1.6550 | 1.7200 | 1.7200 | 2,307,000 | | Nov 24, 2025 | 1.7400 | 1.7700 | 1.6800 | 1.7300 | 1.7300 | 2,946,200 | | Nov 21, 2025 | 1.7400 | 1.7700 | 1.6300 | 1.7300 | 1.7300 | 4,414,300 | | Nov 20, 2025 | 1.9700 | 1.9900 | 1.7300 | 1.7500 | 1.7500 | 3,416,700 | | Nov 19, 2025 | 1.9900 | 2.0400 | 1.8800 | 1.9100 | 1.9100 | 2,586,800 | | Nov 18, 2025 | 1.8900 | 2.0100 | 1.8400 | 2.0000 | 2.0000 | 3,374,300 | | Nov 17, 2025 | 2.1400 | 2.1490 | 1.8850 | 1.9300 | 1.9300 | 3,975,500 | | Nov 14, 2025 | 1.9500 | 2.2700 | 1.9200 | 2.1400 | 2.1400 | 8,335,600 | | Nov 13, 2025 | 2.1900 | 2.1900 | 1.9400 | 2.0400 | 2.0400 | 5,974,700 | | Nov 12, 2025 | 2.2000 | 2.2350 | 2.1100 | 2.2000 | 2.2000 | 3,052,500 | | Nov 11, 2025 | 2.1500 | 2.2300 | 2.1200 | 2.1800 | 2.1800 | 3,590,300 | | Nov 10, 2025 | 2.3450 | 2.3470 | 2.1150 | 2.1700 | 2.1700 | 3,158,500 | | Nov 7, 2025 | 2.0800 | 2.2400 | 2.0100 | 2.2300 | 2.2300 | 4,505,500 | | Nov 6, 2025 | 2.3200 | 2.3200 | 2.1400 | 2.1600 | 2.1600 | 2,675,100 | | Nov 5, 2025 | 2.3100 | 2.3490 | 2.2400 | 2.3100 | 2.3100 | 2,339,900 | | Nov 4, 2025 | 2.3700 | 2.4500 | 2.2800 | 2.3100 | 2.3100 | 4,091,300 | | Nov 3, 2025 | 2.5700 | 2.6000 | 2.4350 | 2.5100 | 2.5100 | 2,626,700 | | Oct 31, 2025 | 2.4900 | 2.5550 | 2.4000 | 2.5300 | 2.5300 | 2,938,700 | | Oct 30, 2025 | 2.4300 | 2.5100 | 2.4000 | 2.4500 | 2.4500 | 3,601,300 | | Oct 29, 2025 | 2.7100 | 2.7150 | 2.4850 | 2.5600 | 2.5600 | 5,772,000 | | Oct 28, 2025 | 2.9000 | 2.9000 | 2.6600 | 2.7300 | 2.7300 | 5,668,600 | | Oct 27, 2025 | 2.9700 | 3.0100 | 2.8140 | 2.9300 | 2.9300 | 7,124,800 | | Oct 24, 2025 | 2.8150 | 2.9800 | 2.7500 | 2.8400 | 2.8400 | 7,481,800 | | Oct 23, 2025 | 2.6950 | 2.7900 | 2.6010 | 2.6500 | 2.6500 | 4,783,200 | | Oct 22, 2025 | 2.7800 | 2.8450 | 2.5600 | 2.6600 | 2.6600 | 8,737,900 | | Oct 21, 2025 | 3.0900 | 3.1100 | 2.8600 | 2.9000 | 2.9000 | 8,168,200 | | Oct 20, 2025 | 3.4150 | 3.4200 | 2.9200 | 3.0500 | 3.0500 | 16,318,300 | | Oct 17, 2025 | 2.5600 | 3.2460 | 2.5300 | 3.2000 | 3.2000 | 25,181,000 | | Oct 16, 2025 | 2.6900 | 2.9900 | 2.5200 | 2.6000 | 2.6000 | 13,730,400 | | Oct 15, 2025 | 2.6800 | 2.7200 | 2.3600 | 2.6200 | 2.6200 | 11,299,600 | | Oct 14, 2025 | 2.3900 | 2.7000 | 2.1800 | 2.5200 | 2.5200 | 26,440,400 | | Oct 13, 2025 | 2.0700 | 2.0900 | 1.9600 | 2.0800 | 2.0800 | 4,576,700 | | Oct 10, 2025 | 2.0200 | 2.2300 | 1.9900 | 2.0300 | 2.0300 | 10,773,900 | | Oct 9, 2025 | 2.1100 | 2.1800 | 1.9400 | 1.9600 | 1.9600 | 8,359,700 | | Oct 8, 2025 | 2.1100 | 2.2300 | 1.8600 | 1.9900 | 1.9900 | 10,035,900 | | Oct 7, 2025 | 2.1800 | 2.3300 | 2.0200 | 2.1100 | 2.1100 | 23,840,300 | | Oct 6, 2025 | 1.6900 | 1.8300 | 1.6900 | 1.8100 | 1.8100 | 5,546,900 | | Oct 3, 2025 | 1.6700 | 1.7600 | 1.6300 | 1.6500 | 1.6500 | 4,377,900 | | Oct 2, 2025 | 1.6600 | 1.6700 | 1.5800 | 1.6200 | 1.6200 | 2,599,700 | | Oct 1, 2025 | 1.5700 | 1.6400 | 1.5700 | 1.6200 | 1.6200 | 2,835,000 | | Sep 30, 2025 | 1.6500 | 1.6600 | 1.5300 | 1.5700 | 1.5700 | 4,672,400 | | Sep 29, 2025 | 1.8000 | 1.8100 | 1.6500 | 1.6900 | 1.6900 | 2,687,200 | | Sep 26, 2025 | 1.7500 | 1.7900 | 1.6900 | 1.7500 | 1.7500 | 2,003,100 | | Sep 25, 2025 | 1.7120 | 1.7600 | 1.6200 | 1.7500 | 1.7500 | 4,289,600 | | Sep 24, 2025 | 1.8400 | 1.8700 | 1.7600 | 1.7900 | 1.7900 | 3,429,100 | | Sep 23, 2025 | 1.9200 | 1.9800 | 1.8000 | 1.8200 | 1.8200 | 5,816,000 | | Sep 22, 2025 | 1.8000 | 1.9650 | 1.7500 | 1.8900 | 1.8900 | 7,783,100 | | Sep 19, 2025 | 1.7100 | 1.8300 | 1.6400 | 1.7900 | 1.7900 | 10,076,500 | | Sep 18, 2025 | 1.4750 | 1.6300 | 1.4500 | 1.6300 | 1.6300 | 6,296,800 | | Sep 17, 2025 | 1.4000 | 1.5300 | 1.3800 | 1.4700 | 1.4700 | 4,145,900 | | Sep 16, 2025 | 1.4800 | 1.4800 | 1.3500 | 1.4400 | 1.4400 | 3,521,800 | | Sep 15, 2025 | 1.2700 | 1.4500 | 1.2600 | 1.4200 | 1.4200 | 7,462,400 | | Sep 12, 2025 | 1.2000 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 1,605,700 | VERI Veritone, Inc. **1.0400** +18.15% RZLV Rezolve AI PLC **2.2900** \-0.43% AISP Airship AI Holdings, Inc. **1.9400** \-3.48% DVLT Datavault AI Inc. **0.1945** \-4.09% ZENA ZenaTech, Inc. **1.5200** \-3.18% PDYN Palladyne AI Corp. **5.77** +2.49% LIDR AEye, Inc. **1.2900** +0.78% GRRR Gorilla Technology Group Inc. **13.59** \-1.24% MSAI MultiSensor AI Holdings, Inc. **4.8100** +3.22% NUAI New Era Energy & Digital, Inc. **5.94** +0.17%