DUKE Robotics Corp. (DUKRD)
OTCMKTS · Delayed Price · Currency is USD
7.66
+0.16 (2.13%)
At close: Mar 6, 2026
DUKE Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 7.26 | 8.50 | 7.26 | 8.50 | 8.50 | 3.03% | 393 |
| Feb 19, 2026 | 8.27 | 8.50 | 7.63 | 8.25 | 8.25 | 11.86% | 814 |
| Feb 18, 2026 | 7.50 | 7.75 | 7.38 | 7.38 | 7.38 | -1.67% | 342 |
| Feb 17, 2026 | 7.50 | 8.15 | 7.50 | 7.50 | 7.50 | 1.35% | 420 |
| Feb 13, 2026 | 8.16 | 8.16 | 7.13 | 7.40 | 7.40 | -0.07% | 366 |
| Feb 12, 2026 | 7.00 | 8.50 | 7.00 | 7.41 | 7.41 | -8.86% | 537 |
| Feb 11, 2026 | 8.00 | 8.50 | 7.25 | 8.13 | 8.13 | 0.28% | 422 |
| Feb 10, 2026 | 8.32 | 8.50 | 8.10 | 8.10 | 8.10 | -2.54% | 87 |
| Feb 9, 2026 | 8.73 | 8.73 | 7.50 | 8.31 | 8.31 | 10.11% | 302 |
| Feb 6, 2026 | 8.00 | 8.00 | 7.50 | 7.55 | 7.55 | 0.67% | 436 |
| Feb 5, 2026 | 7.84 | 8.38 | 7.06 | 7.50 | 7.50 | - | 1,451 |
| Feb 4, 2026 | 7.27 | 7.91 | 7.25 | 7.50 | 7.50 | -9.09% | 1,024 |
| Feb 3, 2026 | 7.50 | 8.75 | 7.50 | 8.25 | 8.25 | 10.00% | 5,066 |
| Feb 2, 2026 | 7.50 | 7.50 | 7.13 | 7.50 | 7.50 | 0.03% | 319 |
| Jan 30, 2026 | 7.50 | 7.50 | 6.75 | 7.50 | 7.50 | 1.34% | 117 |
| Jan 29, 2026 | 7.88 | 8.37 | 6.50 | 7.40 | 7.40 | -14.40% | 3,277 |
| Jan 28, 2026 | 7.76 | 8.75 | 7.76 | 8.64 | 8.64 | 1.09% | 1,797 |
| Jan 27, 2026 | 8.80 | 9.00 | 8.02 | 8.55 | 8.55 | 8.93% | 1,081 |
| Jan 26, 2026 | 8.75 | 9.23 | 7.13 | 7.85 | 7.85 | -7.68% | 4,323 |
| Jan 23, 2026 | 8.75 | 8.75 | 8.50 | 8.50 | 8.50 | -2.82% | 1,280 |
| Jan 22, 2026 | 8.75 | 8.75 | 8.13 | 8.75 | 8.75 | 3.03% | 1,046 |
| Jan 21, 2026 | 8.75 | 8.75 | 7.37 | 8.49 | 8.49 | -2.94% | 4,522 |
| Jan 20, 2026 | 8.75 | 8.75 | 7.75 | 8.75 | 8.75 | 3.98% | 1,959 |
| Jan 16, 2026 | 8.00 | 8.50 | 8.00 | 8.42 | 8.42 | 0.48% | 1,716 |
| Jan 15, 2026 | 9.25 | 9.25 | 8.38 | 8.38 | 8.38 | 1.95% | 3,344 |
| Jan 14, 2026 | 7.44 | 9.00 | 7.44 | 8.22 | 8.22 | 11.39% | 8,251 |
| Jan 13, 2026 | 7.56 | 7.63 | 7.38 | 7.38 | 7.38 | -3.28% | 410 |
| Jan 12, 2026 | 7.75 | 7.75 | 7.05 | 7.63 | 7.63 | 4.81% | 2,165 |
| Jan 9, 2026 | 7.03 | 7.75 | 7.03 | 7.28 | 7.28 | -5.09% | 2,220 |
| Jan 8, 2026 | 7.50 | 7.98 | 7.03 | 7.67 | 7.67 | 2.20% | 2,975 |
| Jan 7, 2026 | 7.50 | 7.50 | 6.80 | 7.50 | 7.50 | 3.26% | 110 |
| Jan 6, 2026 | 6.38 | 7.91 | 6.38 | 7.26 | 7.26 | -1.05% | 1,717 |
| Jan 5, 2026 | 7.25 | 7.50 | 6.25 | 7.34 | 7.34 | 6.21% | 1,882 |
| Jan 2, 2026 | 5.90 | 6.91 | 5.90 | 6.91 | 6.91 | 12.78% | 304 |
| Dec 31, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 22 |
| Dec 30, 2025 | 6.23 | 6.23 | 6.13 | 6.13 | 6.13 | 0.05% | 220 |
| Dec 29, 2025 | 6.27 | 6.28 | 6.13 | 6.13 | 6.13 | -15.52% | 1,644 |
| Dec 26, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 14.62% | 52 |
| Dec 24, 2025 | 6.48 | 6.48 | 6.33 | 6.33 | 6.33 | -15.67% | 63 |
| Dec 23, 2025 | 6.28 | 7.50 | 6.28 | 7.50 | 7.50 | 12.48% | 36 |
| Dec 22, 2025 | 7.58 | 7.85 | 6.64 | 6.67 | 6.67 | -1.29% | 213 |