DUKE Robotics Corp. (DUKR)
OTCMKTS
· Delayed Price · Currency is USD
0.1320
-0.0580 (-30.53%)
Apr 21, 2025, 4:00 PM EDT
DUKE Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 25, 2025 | 0.21 | 0.21 | 0.15 | 0.15 | 0.15 | 6.38% | 1,339 |
| Mar 24, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.62% | 5,907 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 25 |
| Mar 20, 2025 | 0.17 | 0.20 | 0.15 | 0.15 | 0.15 | -30.65% | 7,978 |
| Mar 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 50 |
| Mar 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.69% | 163 |
| Mar 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.70% | 1,000 |
| Mar 14, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 4.17% | 14,100 |
| Mar 13, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | 22.67% | 995 |
| Mar 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 17 |
| Mar 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -24.37% | 17,087 |
| Mar 10, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 32.22% | 9,351 |
| Mar 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 2,500 |
| Mar 6, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -10.53% | 4,525 |
| Mar 5, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 16,148 |
| Mar 4, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 15.15% | 22,483 |
| Mar 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -19.51% | 26,239 |
| Feb 28, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 28.12% | 16,960 |
| Feb 27, 2025 | 0.22 | 0.22 | 0.16 | 0.16 | 0.16 | -20.00% | 3,544 |
| Feb 26, 2025 | 0.16 | 0.24 | 0.16 | 0.20 | 0.20 | 11.11% | 4,837 |
| Feb 25, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -18.18% | 2,790 |
| Feb 24, 2025 | 0.19 | 0.25 | 0.19 | 0.22 | 0.22 | -18.52% | 19,270 |
| Feb 21, 2025 | 0.21 | 0.28 | 0.21 | 0.27 | 0.27 | 34.94% | 11,540 |
| Feb 20, 2025 | 0.24 | 0.24 | 0.19 | 0.20 | 0.20 | 1.31% | 8,920 |
| Feb 19, 2025 | 0.28 | 0.28 | 0.20 | 0.20 | 0.20 | -24.04% | 2,600 |
| Feb 18, 2025 | 0.20 | 0.27 | 0.20 | 0.26 | 0.26 | 62.50% | 1,540 |
| Feb 14, 2025 | 0.22 | 0.29 | 0.16 | 0.16 | 0.16 | -27.27% | 14,008 |
| Feb 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 2,235 |
| Feb 12, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 5,025 |
| Feb 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.11% | 4,933 |