DUKE Robotics Corp. (DUKR)
OTCMKTS · Delayed Price · Currency is USD
10.07
+2.06 (25.72%)
At close: May 7, 2026
DUKE Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 9.21 | 10.07 | 8.20 | 10.07 | 10.07 | 25.72% | 7,658 |
| May 6, 2026 | 9.90 | 10.50 | 8.01 | 8.01 | 8.01 | -27.18% | 4,186 |
| May 5, 2026 | 11.43 | 11.43 | 8.99 | 11.00 | 11.00 | -8.33% | 7,208 |
| May 4, 2026 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 4.35% | 1,197 |
| May 1, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | -2.21% | 2,905 |
| Apr 29, 2026 | 9.11 | 11.76 | 9.11 | 11.76 | 11.76 | -4.00% | 742 |
| Apr 27, 2026 | 12.34 | 12.34 | 8.01 | 12.25 | 12.25 | -0.73% | 1,953 |
| Apr 24, 2026 | 11.30 | 12.35 | 11.10 | 12.34 | 12.34 | 9.79% | 2,551 |
| Apr 23, 2026 | 11.30 | 11.38 | 11.15 | 11.24 | 11.24 | 2.84% | 1,367 |
| Apr 22, 2026 | 10.90 | 14.20 | 10.59 | 10.93 | 10.93 | -0.18% | 2,693 |
| Apr 21, 2026 | 10.80 | 10.95 | 10.80 | 10.95 | 10.95 | 1.39% | 733 |
| Apr 20, 2026 | 10.25 | 10.80 | 10.25 | 10.80 | 10.80 | 9.09% | 1,357 |
| Apr 17, 2026 | 10.00 | 10.10 | 9.70 | 9.90 | 9.90 | 2.06% | 2,354 |
| Apr 16, 2026 | 9.95 | 9.95 | 9.50 | 9.70 | 9.70 | 4.30% | 1,427 |
| Apr 15, 2026 | 10.00 | 10.00 | 9.08 | 9.30 | 9.30 | -1.59% | 1,445 |
| Apr 14, 2026 | 9.65 | 9.70 | 9.36 | 9.45 | 9.45 | -0.53% | 1,430 |
| Apr 13, 2026 | 9.16 | 9.50 | 8.75 | 9.50 | 9.50 | 5.56% | 2,273 |
| Apr 10, 2026 | 9.87 | 9.87 | 9.00 | 9.00 | 9.00 | -12.11% | 3,906 |
| Apr 9, 2026 | 9.00 | 10.24 | 8.70 | 10.24 | 10.24 | 14.03% | 2,992 |
| Apr 8, 2026 | 8.52 | 8.98 | 8.52 | 8.98 | 8.98 | -0.11% | 2,666 |
| Apr 7, 2026 | 9.00 | 9.00 | 8.46 | 8.99 | 8.99 | -0.11% | 3,444 |
| Apr 6, 2026 | 8.99 | 9.00 | 8.11 | 9.00 | 9.00 | 0.11% | 1,266 |
| Apr 2, 2026 | 7.74 | 8.99 | 7.74 | 8.99 | 8.99 | 17.03% | 2,102 |
| Apr 1, 2026 | 8.86 | 8.86 | 7.68 | 7.68 | 7.68 | -9.39% | 2,977 |
| Mar 31, 2026 | 7.85 | 8.49 | 7.77 | 8.48 | 8.48 | 7.86% | 2,318 |
| Mar 30, 2026 | 7.07 | 8.25 | 7.07 | 7.86 | 7.86 | -8.07% | 3,611 |
| Mar 27, 2026 | 7.60 | 8.55 | 7.40 | 8.55 | 8.55 | 11.04% | 3,495 |
| Mar 26, 2026 | 7.60 | 8.94 | 7.60 | 7.70 | 7.70 | 4.05% | 3,957 |
| Mar 25, 2026 | 7.10 | 7.85 | 7.07 | 7.40 | 7.40 | -7.50% | 1,192 |
| Mar 24, 2026 | 7.50 | 8.00 | 7.49 | 8.00 | 8.00 | 6.81% | 3,192 |
| Mar 23, 2026 | 8.05 | 8.05 | 6.67 | 7.49 | 7.49 | -5.13% | 9,780 |
| Mar 20, 2026 | 8.40 | 8.40 | 6.61 | 7.90 | 7.90 | -6.87% | 1,292 |
| Mar 19, 2026 | 8.38 | 8.91 | 8.35 | 8.48 | 8.48 | 1.16% | 4,732 |
| Mar 18, 2026 | 8.31 | 8.48 | 8.00 | 8.38 | 8.38 | -0.24% | 4,451 |
| Mar 17, 2026 | 8.48 | 8.48 | 8.14 | 8.40 | 8.40 | 2.31% | 2,649 |
| Mar 16, 2026 | 8.48 | 8.52 | 8.21 | 8.21 | 8.21 | -3.41% | 1,350 |
| Mar 13, 2026 | 8.99 | 8.99 | 8.30 | 8.50 | 8.50 | 2.41% | 2,195 |
| Mar 12, 2026 | 8.41 | 8.41 | 8.01 | 8.30 | 8.30 | 3.75% | 1,857 |
| Mar 11, 2026 | 6.55 | 8.00 | 6.55 | 8.00 | 8.00 | 14.29% | 1,701 |
| Mar 10, 2026 | 7.50 | 7.50 | 5.50 | 7.00 | 7.00 | -3.45% | 1,865 |
| Mar 9, 2026 | 7.00 | 7.95 | 4.00 | 7.25 | 7.25 | -5.35% | 6,100 |
| Mar 6, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 2.13% | 131 |
| Mar 5, 2026 | 8.67 | 8.68 | 7.00 | 7.50 | 7.50 | -13.47% | 4,827 |
| Mar 4, 2026 | 8.67 | 8.67 | 7.90 | 8.67 | 8.67 | 6.88% | 93 |
| Mar 2, 2026 | 8.55 | 8.55 | 7.52 | 8.11 | 8.11 | 7.20% | 159 |
| Feb 27, 2026 | 8.42 | 8.65 | 7.13 | 7.57 | 7.57 | -5.44% | 1,480 |
| Feb 26, 2026 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | -0.84% | 531 |
| Feb 25, 2026 | 8.68 | 8.68 | 7.50 | 8.07 | 8.07 | -5.08% | 78 |
| Feb 24, 2026 | 7.75 | 8.50 | 7.50 | 8.50 | 8.50 | 9.68% | 365 |
| Feb 23, 2026 | 8.50 | 8.50 | 7.50 | 7.75 | 7.75 | -8.82% | 361 |