--- 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: 2026-05-29T17:17:07.000Z current_date: 2026-05-29T17:17:07.900Z --- Skip to navigation Skip to main content Skip to right column ### U.S. markets close in 2h 44m U.S. markets close in 2h 44m S&P 500 7,586.90 +23.27 +0.31% Dow 30 51,011.74 +342.77 +0.68% Nasdaq 26,996.26 +78.79 +0.29% Russell 2000 2,919.58 \-16.99 \-0.58% VIX 15.27 \-0.47 \-2.98% Gold 4,596.70 +64.30 +1.42% Bitcoin USD 74,093.78 +663.18 +0.90% Brent Crude Oil 90.78 \-1.92 \-2.07% REKR Rekor Systems, Inc. 0.8302 +7.95% NasdaqCM - Nasdaq Real Time Price USD # Rekor Systems, Inc. (REKR) Get top stock picks 0.8302 +0.0611 (+7.95%) As of 1:17:05 PM EDT. Market Open. May 29, 2025 - May 29, 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 | | ------------ | ------ | ------ | ------ | -------------------------------------- | -------------------------------------------------------------------------------------------------- | ---------- | | May 29, 2026 | 0.7551 | 0.8333 | 0.7451 | 0.8302 | 0.8302 | 2,292,936 | | May 28, 2026 | 0.7450 | 0.7780 | 0.7310 | 0.7690 | 0.7690 | 1,880,500 | | 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 | | Sep 11, 2025 | 1.1200 | 1.2000 | 1.1000 | 1.1900 | 1.1900 | 1,538,100 | | Sep 10, 2025 | 1.1900 | 1.2200 | 1.1100 | 1.1100 | 1.1100 | 2,040,200 | | Sep 9, 2025 | 1.1000 | 1.2300 | 1.0700 | 1.2100 | 1.2100 | 2,399,500 | | Sep 8, 2025 | 1.0900 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 1,108,400 | | Sep 5, 2025 | 1.1000 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 793,200 | | Sep 4, 2025 | 1.1000 | 1.1180 | 1.0600 | 1.0700 | 1.0700 | 1,028,500 | | Sep 3, 2025 | 1.0800 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 714,300 | | Sep 2, 2025 | 1.0900 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 1,417,200 | | Aug 29, 2025 | 1.1700 | 1.1750 | 1.1000 | 1.1200 | 1.1200 | 2,232,200 | | Aug 28, 2025 | 1.2000 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 1,126,000 | | Aug 27, 2025 | 1.1900 | 1.2200 | 1.1750 | 1.2000 | 1.2000 | 1,381,000 | | Aug 26, 2025 | 1.1600 | 1.1900 | 1.1420 | 1.1800 | 1.1800 | 1,178,500 | | Aug 25, 2025 | 1.1500 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 1,484,100 | | Aug 22, 2025 | 1.0850 | 1.1900 | 1.0850 | 1.1700 | 1.1700 | 2,441,100 | | Aug 21, 2025 | 1.0600 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 2,123,600 | | Aug 20, 2025 | 1.0300 | 1.0900 | 1.0100 | 1.0700 | 1.0700 | 2,094,000 | | Aug 19, 2025 | 1.0800 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 1,820,700 | | Aug 18, 2025 | 1.0800 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 1,072,600 | | Aug 15, 2025 | 1.1300 | 1.1350 | 1.0800 | 1.0800 | 1.0800 | 1,718,100 | | Aug 14, 2025 | 1.1300 | 1.1660 | 1.1100 | 1.1100 | 1.1100 | 1,450,700 | | Aug 13, 2025 | 1.1300 | 1.2100 | 1.1200 | 1.1600 | 1.1600 | 3,343,300 | | Aug 12, 2025 | 1.1000 | 1.1400 | 1.0800 | 1.1100 | 1.1100 | 4,043,500 | | Aug 11, 2025 | 1.1000 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 2,026,900 | | Aug 8, 2025 | 1.0900 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 1,521,600 | | Aug 7, 2025 | 1.0800 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 1,731,400 | | Aug 6, 2025 | 1.0900 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 1,144,900 | | Aug 5, 2025 | 1.1200 | 1.1500 | 1.0950 | 1.1000 | 1.1000 | 1,915,600 | | Aug 4, 2025 | 1.1200 | 1.1600 | 1.0950 | 1.1100 | 1.1100 | 2,309,900 | | Aug 1, 2025 | 1.1000 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 2,007,700 | | Jul 31, 2025 | 1.1200 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 1,269,900 | | Jul 30, 2025 | 1.1300 | 1.1600 | 1.0900 | 1.1000 | 1.1000 | 2,441,000 | | Jul 29, 2025 | 1.2400 | 1.2500 | 1.1300 | 1.1300 | 1.1300 | 3,903,100 | | Jul 28, 2025 | 1.3000 | 1.3100 | 1.2000 | 1.2200 | 1.2200 | 2,949,900 | | Jul 25, 2025 | 1.3500 | 1.3550 | 1.2300 | 1.2500 | 1.2500 | 2,709,400 | | Jul 24, 2025 | 1.4000 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 2,593,100 | | Jul 23, 2025 | 1.3600 | 1.4000 | 1.3350 | 1.3900 | 1.3900 | 2,659,500 | | Jul 22, 2025 | 1.3600 | 1.3800 | 1.2900 | 1.3400 | 1.3400 | 3,835,900 | | Jul 21, 2025 | 1.3700 | 1.4200 | 1.3300 | 1.3500 | 1.3500 | 3,120,400 | | Jul 18, 2025 | 1.3500 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 1,863,200 | | Jul 17, 2025 | 1.2800 | 1.3600 | 1.2790 | 1.3400 | 1.3400 | 3,536,600 | | Jul 16, 2025 | 1.2300 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 2,155,900 | | Jul 15, 2025 | 1.2800 | 1.3000 | 1.2000 | 1.2100 | 1.2100 | 2,620,000 | | Jul 14, 2025 | 1.2200 | 1.2550 | 1.2000 | 1.2300 | 1.2300 | 1,794,000 | | Jul 11, 2025 | 1.2300 | 1.2970 | 1.2200 | 1.2300 | 1.2300 | 2,254,100 | | Jul 10, 2025 | 1.2300 | 1.2600 | 1.2160 | 1.2300 | 1.2300 | 1,795,300 | | Jul 9, 2025 | 1.2100 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 1,902,000 | | Jul 8, 2025 | 1.2500 | 1.3400 | 1.2100 | 1.2100 | 1.2100 | 3,413,000 | | Jul 7, 2025 | 1.2100 | 1.2700 | 1.1900 | 1.2500 | 1.2500 | 2,645,800 | | Jul 3, 2025 | 1.2050 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 2,040,900 | | Jul 2, 2025 | 1.1000 | 1.2200 | 1.1000 | 1.2000 | 1.2000 | 4,197,100 | | Jul 1, 2025 | 1.1600 | 1.1750 | 1.0800 | 1.1000 | 1.1000 | 7,039,800 | | Jun 30, 2025 | 1.1600 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 3,983,700 | | Jun 27, 2025 | 1.2500 | 1.2700 | 1.1400 | 1.1400 | 1.1400 | 12,694,400 | | Jun 26, 2025 | 1.2300 | 1.2700 | 1.1900 | 1.2500 | 1.2500 | 2,502,400 | | Jun 25, 2025 | 1.2100 | 1.2590 | 1.1700 | 1.2000 | 1.2000 | 3,953,600 | | Jun 24, 2025 | 1.1700 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 3,546,100 | | Jun 23, 2025 | 1.1600 | 1.1850 | 1.0800 | 1.1200 | 1.1200 | 3,605,200 | | Jun 20, 2025 | 1.2700 | 1.2800 | 1.1500 | 1.1600 | 1.1600 | 4,381,500 | | Jun 18, 2025 | 1.2000 | 1.2850 | 1.1900 | 1.2400 | 1.2400 | 2,704,700 | | Jun 17, 2025 | 1.2800 | 1.2950 | 1.1900 | 1.1900 | 1.1900 | 3,444,800 | | Jun 16, 2025 | 1.2800 | 1.3450 | 1.2700 | 1.3000 | 1.3000 | 3,584,900 | | Jun 13, 2025 | 1.2750 | 1.3500 | 1.2500 | 1.2700 | 1.2700 | 4,317,400 | | Jun 12, 2025 | 1.3800 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 2,263,500 | | Jun 11, 2025 | 1.3500 | 1.5000 | 1.3500 | 1.3700 | 1.3700 | 4,351,500 | | Jun 10, 2025 | 1.4400 | 1.4700 | 1.3200 | 1.3500 | 1.3500 | 4,171,200 | | Jun 9, 2025 | 1.4150 | 1.4790 | 1.3300 | 1.4500 | 1.4500 | 4,567,400 | | Jun 6, 2025 | 1.6150 | 1.6400 | 1.4100 | 1.4150 | 1.4150 | 7,959,800 | | Jun 5, 2025 | 1.5800 | 1.5800 | 1.4400 | 1.4600 | 1.4600 | 6,466,900 | | Jun 4, 2025 | 1.5150 | 1.7000 | 1.4700 | 1.6000 | 1.6000 | 13,349,900 | | Jun 3, 2025 | 1.3450 | 1.5700 | 1.2700 | 1.4400 | 1.4400 | 41,372,300 | | Jun 2, 2025 | 1.1450 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 2,512,500 | | May 30, 2025 | 1.1600 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 3,185,200 | | May 29, 2025 | 1.1800 | 1.3300 | 1.1400 | 1.1600 | 1.1600 | 6,826,800 | VERI Veritone, Inc. **2.1200** +0.95% RZLV Rezolve AI PLC **3.0499** +9.71% AISP Airship AI Holdings, Inc. **3.0100** +2.03% DVLT Datavault AI Inc. **0.5242** +5.45% ZENA ZenaTech, Inc. **1.6148** \-0.93% PDYN Palladyne AI Corp. **8.56** \-2.73% LIDR AEye, Inc. **2.0350** \-0.25% GRRR Gorilla Technology Group Inc. **18.92** +6.65% MSAI MultiSensor AI Holdings, Inc. **5.86** \-2.82% NUAI New Era Energy & Digital, Inc. **4.8900** +5.16%