DUKE Robotics Corp. (DUKR)
OTCMKTS · Delayed Price · Currency is USD
0.2800
-0.0010 (-0.36%)
Jul 16, 2025, 9:30 AM EDT
DUKE Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.33 | 0.33 | 0.26 | 0.28 | 0.28 | -14.85% | 202,382 |
| Jul 14, 2025 | 0.28 | 0.33 | 0.27 | 0.33 | 0.33 | 17.82% | 67,202 |
| Jul 11, 2025 | 0.26 | 0.33 | 0.26 | 0.28 | 0.28 | 12.00% | 203,671 |
| Jul 10, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 5.53% | 31,835 |
| Jul 9, 2025 | 0.23 | 0.24 | 0.19 | 0.24 | 0.24 | 4.87% | 59,628 |
| Jul 8, 2025 | 0.18 | 0.24 | 0.18 | 0.23 | 0.23 | 41.25% | 77,672 |
| Jul 7, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -11.11% | 4,623 |
| Jul 3, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | -1.37% | 15,555 |
| Jul 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,350 |
| Jul 1, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 13.35% | 175,921 |
| Jun 30, 2025 | 0.20 | 0.21 | 0.16 | 0.16 | 0.16 | -21.37% | 30,141 |
| Jun 27, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -13.61% | 40,845 |
| Jun 26, 2025 | 0.18 | 0.24 | 0.18 | 0.24 | 0.24 | 23.12% | 3,604 |
| Jun 25, 2025 | 0.19 | 0.22 | 0.19 | 0.19 | 0.19 | -14.54% | 18,030 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.16 | 0.23 | 0.23 | -16.42% | 270,771 |
| Jun 23, 2025 | 0.30 | 0.30 | 0.25 | 0.27 | 0.27 | -10.17% | 117,261 |
| Jun 20, 2025 | 0.26 | 0.35 | 0.26 | 0.30 | 0.30 | 17.65% | 212,156 |
| Jun 18, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 22.02% | 184,235 |
| Jun 17, 2025 | 0.23 | 0.28 | 0.21 | 0.21 | 0.21 | -5.01% | 41,153 |
| Jun 16, 2025 | 0.30 | 0.30 | 0.21 | 0.22 | 0.22 | -21.43% | 61,420 |
| Jun 13, 2025 | 0.16 | 0.28 | 0.16 | 0.28 | 0.28 | 64.97% | 257,626 |
| Jun 12, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.40% | 13,180 |
| Jun 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.04% | 4,598 |
| Jun 10, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.84% | 9,550 |
| Jun 9, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 1.80% | 3,339 |
| 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 |