DUKE Robotics Corp. (DUKR)
OTCMKTS
· Delayed Price · Currency is USD
0.1580
+0.0020 (1.28%)
Jun 6, 2025, 4:00 PM EDT
DUKE Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.46% | 2,515 |
| Jun 5, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 5.20% | 5,250 |
| Jun 4, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -10.82% | 7,770 |
| Jun 3, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 12.14% | 2,518 |
| Jun 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.83% | 2,137 |
| May 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 28, 2025 | 0.16 | 0.17 | 0.13 | 0.17 | 0.17 | 8.75% | 28,312 |
| May 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 60 |
| May 23, 2025 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | -3.61% | 13,809 |
| May 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -12.63% | 1,026 |
| May 21, 2025 | 0.20 | 0.20 | 0.15 | 0.19 | 0.19 | 8.57% | 2,000 |
| May 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 45 |
| May 19, 2025 | 0.11 | 0.18 | 0.11 | 0.18 | 0.18 | -7.89% | 6,254 |
| May 16, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 22.58% | 1,978 |
| May 15, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -18.42% | 953 |
| May 14, 2025 | 0.11 | 0.20 | 0.11 | 0.19 | 0.19 | 86.27% | 8,335 |
| May 13, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -49.00% | 5,800 |
| May 12, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 12.68% | 7,117 |
| May 9, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 4.41% | 6,150 |
| May 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.09% | 5,100 |
| May 7, 2025 | 0.17 | 0.20 | 0.16 | 0.16 | 0.16 | -0.06% | 23,025 |
| May 6, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -12.00% | 29,895 |
| May 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 2, 2025 | 0.19 | 0.24 | 0.19 | 0.19 | 0.19 | 1.63% | 3,200 |
| May 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.84% | 740 |
| Apr 30, 2025 | 0.23 | 0.23 | 0.17 | 0.18 | 0.18 | - | 1,869 |
| Apr 29, 2025 | 0.24 | 0.24 | 0.17 | 0.18 | 0.18 | -26.67% | 12,861 |
| Apr 28, 2025 | 0.22 | 0.24 | 0.17 | 0.24 | 0.24 | 15.94% | 60,467 |
| Apr 25, 2025 | 0.20 | 0.24 | 0.20 | 0.21 | 0.21 | 24.89% | 16,794 |
| Apr 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.50% | 160 |
| Apr 23, 2025 | 0.13 | 0.20 | 0.13 | 0.15 | 0.15 | -25.00% | 4,521 |
| Apr 22, 2025 | 0.18 | 0.20 | 0.14 | 0.20 | 0.20 | 7.10% | 7,436 |
| Apr 21, 2025 | 0.19 | 0.21 | 0.13 | 0.19 | 0.19 | -1.71% | 3,100 |
| Apr 17, 2025 | 0.18 | 0.19 | 0.13 | 0.19 | 0.19 | - | 4,488 |
| Apr 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.33% | 410 |
| Apr 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.25% | 563 |
| Apr 14, 2025 | 0.19 | 0.20 | 0.15 | 0.20 | 0.20 | 9.29% | 5,601 |
| Apr 11, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 38.64% | 4,763 |
| Apr 10, 2025 | 0.20 | 0.20 | 0.12 | 0.13 | 0.13 | -28.07% | 13,711 |
| Apr 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.66% | 2,056 |
| Apr 8, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 10.40% | 2,000 |
| Apr 7, 2025 | 0.20 | 0.20 | 0.14 | 0.16 | 0.16 | 16.79% | 11,301 |
| Apr 4, 2025 | 0.17 | 0.21 | 0.14 | 0.14 | 0.14 | -31.29% | 20,434 |
| Apr 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.09% | 2,085 |
| Apr 2, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 11.75% | 6,475 |
| Apr 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 70 |
| Mar 31, 2025 | 0.17 | 0.22 | 0.17 | 0.18 | 0.18 | 7.34% | 720 |
| Mar 28, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 13.33% | 5,125 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 16 |