DUKE Robotics Corp. (DUKR)
NASDAQ: DUKR · Real-Time Price · USD
3.260
-0.150 (-4.40%)
At close: Nov 4, 2026, 4:00 PM EST
3.350
+0.090 (2.76%)
After-hours: Nov 4, 2026, 7:42 PM EST
DUKE Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.84 | 3.96 | 3.14 | 3.26 | 3.26 | -4.40% | 14,983 |
| Nov 3, 2026 | 3.68 | 3.68 | 3.26 | 3.41 | 3.41 | -5.01% | 15,346 |
| Nov 2, 2026 | 3.72 | 4.06 | 3.50 | 3.59 | 3.59 | -6.51% | 13,441 |
| Oct 30, 2026 | 3.88 | 4.24 | 3.42 | 3.84 | 3.84 | -9.65% | 20,295 |
| Oct 29, 2026 | 4.09 | 4.25 | 3.99 | 4.25 | 4.25 | 3.66% | 7,161 |
| Oct 28, 2026 | 4.03 | 4.19 | 3.99 | 4.10 | 4.10 | -2.15% | 12,286 |
| Oct 27, 2026 | 4.21 | 4.21 | 4.06 | 4.19 | 4.19 | 3.46% | 4,669 |
| Oct 26, 2026 | 4.07 | 4.17 | 3.44 | 4.05 | 4.05 | -2.41% | 9,210 |
| Oct 23, 2026 | 4.22 | 4.30 | 4.10 | 4.15 | 4.15 | -0.72% | 3,945 |
| Oct 22, 2026 | 4.16 | 4.30 | 4.09 | 4.18 | 4.18 | 1.09% | 2,963 |
| Oct 21, 2026 | 4.23 | 4.23 | 4.07 | 4.14 | 4.14 | -3.16% | 2,601 |
| Oct 20, 2026 | 4.23 | 4.40 | 4.09 | 4.27 | 4.27 | 1.67% | 12,922 |
| Oct 19, 2026 | 4.54 | 4.76 | 4.10 | 4.20 | 4.20 | -5.83% | 18,767 |
| Oct 16, 2026 | 4.40 | 4.58 | 4.21 | 4.46 | 4.46 | 3.96% | 11,742 |
| Oct 15, 2026 | 4.06 | 4.90 | 4.05 | 4.29 | 4.29 | 4.63% | 13,524 |
| Oct 14, 2026 | 4.69 | 5.15 | 3.90 | 4.10 | 4.10 | -7.66% | 29,652 |
| Oct 13, 2026 | 4.40 | 4.99 | 4.23 | 4.44 | 4.44 | -3.27% | 12,612 |
| Oct 12, 2026 | 5.00 | 5.00 | 4.51 | 4.59 | 4.59 | -5.17% | 11,027 |
| Oct 9, 2026 | 5.12 | 5.12 | 4.75 | 4.84 | 4.84 | -3.01% | 8,374 |
| Oct 8, 2026 | 5.20 | 5.20 | 4.90 | 4.99 | 4.99 | -3.48% | 21,760 |
| Oct 7, 2026 | 5.22 | 5.39 | 5.17 | 5.17 | 5.17 | -2.45% | 4,848 |
| Oct 6, 2026 | 5.38 | 5.46 | 5.22 | 5.30 | 5.30 | 1.53% | 6,218 |
| Oct 5, 2026 | 5.21 | 5.35 | 5.15 | 5.22 | 5.22 | -1.88% | 11,446 |
| Oct 2, 2026 | 5.45 | 5.45 | 5.30 | 5.32 | 5.32 | 0.28% | 9,743 |
| Oct 1, 2026 | 5.45 | 5.45 | 5.13 | 5.31 | 5.31 | 2.02% | 5,401 |
| Sep 30, 2026 | 5.46 | 5.51 | 5.10 | 5.20 | 5.20 | -4.24% | 12,814 |
| Sep 29, 2026 | 5.17 | 5.45 | 5.17 | 5.43 | 5.43 | 0.74% | 15,358 |
| Sep 28, 2026 | 5.43 | 5.43 | 5.13 | 5.39 | 5.39 | 1.89% | 5,720 |
| Sep 25, 2026 | 5.32 | 5.46 | 5.20 | 5.29 | 5.29 | -0.38% | 11,067 |
| Sep 24, 2026 | 5.46 | 5.46 | 5.22 | 5.31 | 5.31 | -0.38% | 11,152 |
| Sep 23, 2026 | 5.26 | 5.42 | 5.20 | 5.33 | 5.33 | -1.11% | 8,124 |
| Sep 22, 2026 | 5.43 | 5.67 | 5.21 | 5.39 | 5.39 | -1.46% | 8,719 |
| Sep 21, 2026 | 5.46 | 5.47 | 5.10 | 5.47 | 5.47 | 0.18% | 2,185 |
| Sep 18, 2026 | 5.26 | 5.54 | 5.20 | 5.46 | 5.46 | 2.06% | 42,543 |
| Sep 17, 2026 | 5.17 | 5.35 | 5.10 | 5.35 | 5.35 | 1.71% | 14,182 |
| Sep 16, 2026 | 5.33 | 5.46 | 5.25 | 5.26 | 5.26 | -2.59% | 8,806 |
| Sep 15, 2026 | 5.39 | 5.95 | 5.25 | 5.40 | 5.40 | 0.37% | 30,866 |
| Sep 14, 2026 | 5.24 | 5.48 | 5.19 | 5.38 | 5.38 | -0.19% | 5,599 |
| Sep 11, 2026 | 5.23 | 5.39 | 5.23 | 5.39 | 5.39 | 0.37% | 9,271 |
| Sep 10, 2026 | 5.40 | 5.47 | 5.14 | 5.37 | 5.37 | 2.29% | 14,482 |
| Sep 9, 2026 | 5.23 | 5.46 | 5.17 | 5.25 | 5.25 | 0.77% | 15,797 |
| Sep 8, 2026 | 5.65 | 5.74 | 5.13 | 5.21 | 5.21 | -7.79% | 22,336 |
| Sep 4, 2026 | 5.64 | 5.75 | 5.47 | 5.65 | 5.65 | 0.89% | 12,059 |
| Sep 3, 2026 | 5.69 | 5.74 | 5.49 | 5.60 | 5.60 | -1.06% | 5,709 |
| Sep 2, 2026 | 5.82 | 5.82 | 5.55 | 5.66 | 5.66 | -2.75% | 10,623 |
| Sep 1, 2026 | 5.71 | 5.82 | 5.58 | 5.82 | 5.82 | 1.75% | 9,895 |
| Aug 31, 2026 | 5.66 | 5.78 | 5.56 | 5.72 | 5.72 | 1.78% | 7,619 |
| Aug 28, 2026 | 5.60 | 5.63 | 5.50 | 5.62 | 5.62 | 2.18% | 59,581 |
| Aug 27, 2026 | 5.51 | 5.56 | 5.40 | 5.50 | 5.50 | -2.14% | 8,030 |
| Aug 26, 2026 | 5.38 | 5.62 | 5.38 | 5.62 | 5.62 | -0.35% | 5,025 |