DUKE Robotics Corp. (DUKR)
NASDAQ: DUKR · Real-Time Price · USD
5.36
-0.02 (-0.37%)
At close: Aug 10, 2026, 4:00 PM EDT
4.860
-0.500 (-9.33%)
After-hours: Aug 10, 2026, 4:23 PM EDT
DUKE Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.39 | 5.47 | 5.16 | 5.36 | 5.36 | -0.37% | 17,668 |
| Aug 7, 2026 | 5.65 | 5.67 | 5.23 | 5.38 | 5.38 | -4.78% | 7,770 |
| Aug 6, 2026 | 5.44 | 6.00 | 5.19 | 5.65 | 5.65 | 4.63% | 26,520 |
| Aug 5, 2026 | 5.36 | 5.50 | 5.20 | 5.40 | 5.40 | 3.15% | 6,730 |
| Aug 4, 2026 | 5.55 | 5.56 | 5.11 | 5.24 | 5.24 | -1.23% | 9,989 |
| Aug 3, 2026 | 5.30 | 5.54 | 4.99 | 5.30 | 5.30 | 1.34% | 5,371 |
| Jul 31, 2026 | 5.34 | 5.34 | 5.00 | 5.23 | 5.23 | 1.85% | 10,466 |
| Jul 30, 2026 | 5.17 | 5.27 | 4.92 | 5.14 | 5.14 | -0.68% | 14,006 |
| Jul 29, 2026 | 5.28 | 5.32 | 5.01 | 5.17 | 5.17 | -3.18% | 5,495 |
| Jul 28, 2026 | 5.54 | 5.60 | 5.21 | 5.34 | 5.34 | -0.93% | 8,968 |
| Jul 27, 2026 | 5.49 | 5.59 | 5.16 | 5.39 | 5.39 | -1.10% | 13,916 |
| Jul 24, 2026 | 5.52 | 5.92 | 5.32 | 5.45 | 5.45 | -1.27% | 15,593 |
| Jul 23, 2026 | 5.53 | 5.62 | 5.24 | 5.52 | 5.52 | 2.03% | 27,340 |
| Jul 22, 2026 | 5.54 | 5.67 | 5.34 | 5.41 | 5.41 | -1.10% | 24,640 |
| Jul 21, 2026 | 5.46 | 5.71 | 5.12 | 5.47 | 5.47 | 4.79% | 56,309 |
| Jul 20, 2026 | 5.47 | 5.47 | 5.07 | 5.22 | 5.22 | -4.04% | 10,688 |
| Jul 17, 2026 | 5.10 | 5.44 | 5.10 | 5.44 | 5.44 | 3.42% | 7,749 |
| Jul 16, 2026 | 5.38 | 5.50 | 4.90 | 5.26 | 5.26 | 3.14% | 25,321 |
| Jul 15, 2026 | 5.37 | 5.40 | 4.99 | 5.10 | 5.10 | -6.25% | 20,789 |
| Jul 14, 2026 | 5.27 | 5.45 | 5.10 | 5.44 | 5.44 | 0.18% | 22,791 |
| Jul 13, 2026 | 5.37 | 5.58 | 4.95 | 5.43 | 5.43 | -2.86% | 14,284 |
| Jul 10, 2026 | 5.77 | 5.77 | 5.31 | 5.59 | 5.59 | -0.89% | 9,546 |
| Jul 9, 2026 | 5.45 | 5.71 | 5.31 | 5.64 | 5.64 | 2.73% | 14,961 |
| Jul 8, 2026 | 5.01 | 5.50 | 4.95 | 5.49 | 5.49 | 4.37% | 15,787 |
| Jul 7, 2026 | 5.52 | 5.66 | 5.09 | 5.26 | 5.26 | -4.36% | 20,795 |
| Jul 6, 2026 | 4.75 | 5.80 | 4.75 | 5.50 | 5.50 | 14.58% | 119,997 |
| Jul 2, 2026 | 5.48 | 5.50 | 4.80 | 4.80 | 4.80 | -6.61% | 85,645 |
| Jul 1, 2026 | 5.76 | 5.76 | 5.11 | 5.14 | 5.14 | -10.76% | 28,091 |
| Jun 30, 2026 | 5.57 | 5.86 | 5.10 | 5.76 | 5.76 | 14.29% | 47,447 |
| Jun 29, 2026 | 5.47 | 5.96 | 5.02 | 5.04 | 5.04 | -7.18% | 18,799 |
| Jun 26, 2026 | 6.10 | 6.10 | 5.37 | 5.43 | 5.43 | -4.90% | 27,710 |
| Jun 25, 2026 | 6.11 | 6.30 | 5.47 | 5.71 | 5.71 | -8.64% | 66,723 |
| Jun 24, 2026 | 6.47 | 7.41 | 6.14 | 6.25 | 6.25 | -0.79% | 19,888 |
| Jun 23, 2026 | 7.40 | 7.40 | 6.22 | 6.30 | 6.30 | -12.86% | 39,687 |
| Jun 22, 2026 | 6.69 | 7.32 | 6.68 | 7.23 | 7.23 | 4.63% | 23,362 |
| Jun 18, 2026 | 6.33 | 6.99 | 6.33 | 6.91 | 6.91 | 8.31% | 67,306 |
| Jun 17, 2026 | 6.99 | 6.99 | 6.17 | 6.38 | 6.38 | -6.18% | 50,251 |
| Jun 16, 2026 | 5.86 | 6.96 | 5.73 | 6.80 | 6.80 | 15.06% | 65,177 |
| Jun 15, 2026 | 6.00 | 6.10 | 5.73 | 5.91 | 5.91 | -3.27% | 48,518 |
| Jun 12, 2026 | 6.36 | 6.60 | 5.96 | 6.11 | 6.11 | -7.14% | 108,813 |
| Jun 11, 2026 | 6.36 | 6.96 | 6.12 | 6.58 | 6.58 | -1.05% | 38,487 |
| Jun 10, 2026 | 6.31 | 6.79 | 6.31 | 6.65 | 6.65 | 3.91% | 18,178 |
| Jun 9, 2026 | 6.44 | 6.55 | 6.15 | 6.40 | 6.40 | 4.58% | 16,488 |
| Jun 8, 2026 | 6.45 | 6.70 | 5.87 | 6.12 | 6.12 | 6.25% | 44,137 |
| Jun 5, 2026 | 6.46 | 6.50 | 5.41 | 5.76 | 5.76 | -10.95% | 79,038 |
| Jun 4, 2026 | 6.36 | 6.68 | 6.34 | 6.47 | 6.47 | 0.91% | 31,874 |
| Jun 3, 2026 | 6.87 | 7.25 | 6.28 | 6.41 | 6.41 | -7.10% | 38,838 |
| Jun 2, 2026 | 7.24 | 7.24 | 6.63 | 6.90 | 6.90 | -1.43% | 65,235 |
| Jun 1, 2026 | 7.79 | 7.79 | 6.83 | 7.00 | 7.00 | -6.67% | 63,276 |
| May 29, 2026 | 7.37 | 7.93 | 6.69 | 7.50 | 7.50 | 6.99% | 121,512 |