DUKE Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.34	0.34	0.30	0.32	0.32	7.20%	3,991
Feb 27, 2026	0.34	0.35	0.29	0.30	0.30	-5.44%	37,005
Feb 26, 2026	0.30	0.32	0.30	0.32	0.32	-0.84%	13,285
Feb 25, 2026	0.35	0.35	0.30	0.32	0.32	-5.09%	1,972
Feb 24, 2026	0.31	0.34	0.30	0.34	0.34	9.68%	9,147
Feb 23, 2026	0.34	0.34	0.30	0.31	0.31	-8.82%	9,044
Feb 20, 2026	0.29	0.34	0.29	0.34	0.34	3.03%	9,827
Feb 19, 2026	0.33	0.34	0.31	0.33	0.33	11.86%	20,359
Feb 18, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	8,559
Feb 17, 2026	0.30	0.33	0.30	0.30	0.30	1.35%	10,507
Feb 13, 2026	0.33	0.33	0.29	0.30	0.30	-0.07%	9,150
Feb 12, 2026	0.28	0.34	0.28	0.30	0.30	-8.86%	13,430
Feb 11, 2026	0.32	0.34	0.29	0.33	0.33	0.28%	10,572
Feb 10, 2026	0.33	0.34	0.32	0.32	0.32	-2.53%	2,176
Feb 9, 2026	0.35	0.35	0.30	0.33	0.33	10.10%	7,560
Feb 6, 2026	0.32	0.32	0.30	0.30	0.30	0.67%	10,900
Feb 5, 2026	0.31	0.34	0.28	0.30	0.30	-	36,280
Feb 4, 2026	0.29	0.32	0.29	0.30	0.30	-9.09%	25,600
Feb 3, 2026	0.30	0.35	0.30	0.33	0.33	10.00%	126,667
Feb 2, 2026	0.30	0.30	0.29	0.30	0.30	0.03%	7,992
Jan 30, 2026	0.30	0.30	0.27	0.30	0.30	1.32%	2,937
Jan 29, 2026	0.32	0.33	0.26	0.30	0.30	-14.40%	81,936
Jan 28, 2026	0.31	0.35	0.31	0.35	0.35	1.11%	44,928
Jan 27, 2026	0.35	0.36	0.32	0.34	0.34	8.92%	27,029
Jan 26, 2026	0.35	0.37	0.29	0.31	0.31	-7.67%	108,093
Jan 23, 2026	0.35	0.35	0.34	0.34	0.34	-2.83%	32,004
Jan 22, 2026	0.35	0.35	0.33	0.35	0.35	3.03%	26,156
Jan 21, 2026	0.35	0.35	0.30	0.34	0.34	-2.94%	113,065
Jan 20, 2026	0.35	0.35	0.31	0.35	0.35	3.98%	48,984
Jan 16, 2026	0.32	0.34	0.32	0.34	0.34	0.48%	42,902
Jan 15, 2026	0.37	0.37	0.34	0.34	0.34	1.95%	83,605
Jan 14, 2026	0.30	0.36	0.30	0.33	0.33	11.39%	206,284
Jan 13, 2026	0.30	0.31	0.30	0.30	0.30	-3.28%	10,261
Jan 12, 2026	0.31	0.31	0.28	0.31	0.31	4.81%	54,126
Jan 9, 2026	0.28	0.31	0.28	0.29	0.29	-5.09%	55,519
Jan 8, 2026	0.30	0.32	0.28	0.31	0.31	2.20%	74,382
Jan 7, 2026	0.30	0.30	0.27	0.30	0.30	3.27%	2,751
Jan 6, 2026	0.26	0.32	0.26	0.29	0.29	-1.06%	42,938
Jan 5, 2026	0.29	0.30	0.25	0.29	0.29	6.18%	47,051
Jan 2, 2026	0.24	0.28	0.24	0.28	0.28	12.81%	7,620
Dec 31, 2025	0.25	0.25	0.25	0.25	0.25	-	550
Dec 30, 2025	0.25	0.25	0.25	0.25	0.25	0.04%	5,518
Dec 29, 2025	0.25	0.25	0.25	0.25	0.25	-15.52%	41,115
Dec 26, 2025	0.29	0.29	0.29	0.29	0.29	14.62%	1,312
Dec 24, 2025	0.26	0.26	0.25	0.25	0.25	-15.67%	1,595
Dec 23, 2025	0.25	0.30	0.25	0.30	0.30	12.49%	903
Dec 22, 2025	0.30	0.31	0.27	0.27	0.27	-1.30%	5,327
Dec 18, 2025	0.28	0.32	0.27	0.27	0.27	-0.37%	46,426
Dec 17, 2025	0.29	0.29	0.26	0.27	0.27	4.31%	13,483
Dec 16, 2025	0.25	0.30	0.25	0.26	0.26	3.67%	11,100