DUKE Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2025	0.36	0.37	0.32	0.34	0.34	-6.25%	45,858
Sep 22, 2025	0.31	0.36	0.31	0.36	0.36	1.95%	26,005
Sep 19, 2025	0.36	0.37	0.32	0.35	0.35	10.31%	16,626
Sep 18, 2025	0.30	0.36	0.30	0.32	0.32	-9.78%	33,268
Sep 17, 2025	0.33	0.35	0.30	0.35	0.35	-1.47%	21,875
Sep 16, 2025	0.36	0.36	0.33	0.36	0.36	-3.49%	3,644
Sep 15, 2025	0.35	0.38	0.21	0.37	0.37	-5.63%	91,419
Sep 12, 2025	0.40	0.41	0.39	0.40	0.40	2.90%	128,137
Sep 11, 2025	0.35	0.40	0.35	0.38	0.38	6.85%	66,325
Sep 10, 2025	0.42	0.42	0.35	0.36	0.36	-14.20%	84,539
Sep 9, 2025	0.35	0.42	0.35	0.42	0.42	20.20%	99,536
Sep 8, 2025	0.28	0.37	0.25	0.35	0.35	30.81%	88,252
Sep 5, 2025	0.26	0.28	0.25	0.27	0.27	-3.09%	50,865
Sep 4, 2025	0.28	0.28	0.25	0.28	0.28	-3.51%	101,955
Sep 3, 2025	0.27	0.29	0.25	0.29	0.29	1.55%	33,195
Sep 2, 2025	0.30	0.30	0.27	0.28	0.28	-6.45%	4,708
Aug 29, 2025	0.33	0.35	0.30	0.30	0.30	-6.25%	8,879
Aug 28, 2025	0.30	0.32	0.30	0.32	0.32	8.47%	2,850
Aug 27, 2025	0.30	0.32	0.28	0.30	0.30	-7.81%	76,112
Aug 26, 2025	0.32	0.35	0.31	0.32	0.32	-3.15%	49,574
Aug 25, 2025	0.35	0.35	0.32	0.33	0.33	-3.11%	19,547
Aug 22, 2025	0.36	0.36	0.32	0.34	0.34	5.90%	22,404
Aug 21, 2025	0.38	0.38	0.32	0.32	0.32	-6.18%	5,000
Aug 20, 2025	0.32	0.38	0.32	0.34	0.34	-3.76%	25,554
Aug 19, 2025	0.39	0.39	0.33	0.36	0.36	-6.15%	169,372
Aug 18, 2025	0.37	0.41	0.37	0.38	0.38	-5.20%	19,819
Aug 15, 2025	0.40	0.40	0.39	0.40	0.40	2.10%	102,357
Aug 14, 2025	0.39	0.40	0.39	0.39	0.39	-0.20%	14,105
Aug 13, 2025	0.44	0.45	0.39	0.39	0.39	-11.79%	132,403
Aug 12, 2025	0.45	0.45	0.40	0.45	0.45	7.94%	50,027
Aug 11, 2025	0.44	0.45	0.39	0.41	0.41	-3.68%	70,099
Aug 8, 2025	0.40	0.43	0.36	0.43	0.43	-0.23%	178,590
Aug 7, 2025	0.43	0.45	0.37	0.43	0.43	-2.27%	170,743
Aug 6, 2025	0.33	0.45	0.30	0.44	0.44	37.61%	701,442
Aug 5, 2025	0.31	0.32	0.28	0.32	0.32	4.49%	17,432
Aug 4, 2025	0.30	0.33	0.29	0.31	0.31	11.68%	22,000
Aug 1, 2025	0.29	0.32	0.27	0.27	0.27	-14.37%	15,264
Jul 31, 2025	0.27	0.32	0.27	0.32	0.32	12.56%	14,535
Jul 30, 2025	0.33	0.33	0.28	0.28	0.28	-12.52%	48,194
Jul 29, 2025	0.32	0.33	0.32	0.33	0.33	-2.40%	32,700
Jul 28, 2025	0.33	0.33	0.31	0.33	0.33	7.42%	111,457
Jul 25, 2025	0.27	0.33	0.26	0.31	0.31	14.81%	357,051
Jul 24, 2025	0.30	0.30	0.27	0.27	0.27	-9.09%	34,656
Jul 23, 2025	0.30	0.30	0.29	0.30	0.30	-2.21%	32,567
Jul 22, 2025	0.30	0.30	0.29	0.30	0.30	6.37%	14,350
Jul 21, 2025	0.29	0.33	0.28	0.29	0.29	4.96%	34,283
Jul 18, 2025	0.30	0.33	0.27	0.27	0.27	-6.02%	118,244
Jul 17, 2025	0.30	0.31	0.27	0.29	0.29	-4.49%	68,556
Jul 16, 2025	0.29	0.31	0.28	0.30	0.30	7.83%	47,147
Jul 15, 2025	0.33	0.33	0.26	0.28	0.28	-14.85%	202,382