DUKE Robotics Corp. (DUKR)
NASDAQ: DUKR · Real-Time Price · USD
5.47
+0.25 (4.79%)
At close: Jul 21, 2026, 4:00 PM EDT
5.31
-0.16 (-2.93%)
After-hours: Jul 21, 2026, 5:44 PM EDT
DUKE Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.46 | 5.71 | 5.12 | 5.47 | 5.47 | 4.79% | 56,269 |
| 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% | 7,729 |
| 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% | 22,688 |
| 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% | 14,946 |
| Jul 8, 2026 | 5.01 | 5.50 | 4.95 | 5.49 | 5.49 | 4.37% | 15,785 |
| 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 |
| May 28, 2026 | 7.00 | 7.50 | 6.81 | 7.01 | 7.01 | 4.32% | 138,819 |
| May 27, 2026 | 7.12 | 7.12 | 6.72 | 6.72 | 6.72 | -2.75% | 50,846 |
| May 26, 2026 | 6.95 | 7.13 | 6.54 | 6.91 | 6.91 | -1.57% | 42,128 |
| May 22, 2026 | 7.15 | 7.23 | 6.80 | 7.02 | 7.02 | -2.09% | 29,571 |
| May 21, 2026 | 7.25 | 7.38 | 6.85 | 7.17 | 7.17 | -1.24% | 62,070 |
| May 20, 2026 | 7.40 | 7.40 | 7.00 | 7.26 | 7.26 | - | 45,824 |
| May 19, 2026 | 7.39 | 7.40 | 7.15 | 7.26 | 7.26 | -0.27% | 61,931 |
| May 18, 2026 | 7.59 | 7.59 | 7.00 | 7.28 | 7.28 | -2.41% | 30,011 |
| May 15, 2026 | 7.50 | 7.87 | 7.00 | 7.46 | 7.46 | -19.78% | 370,689 |
| May 14, 2026 | 9.13 | 9.30 | 8.20 | 9.30 | 9.30 | 8.27% | 6,926 |
| May 13, 2026 | 8.59 | 8.59 | 8.00 | 8.59 | 8.59 | -5.91% | 3,189 |
| May 12, 2026 | 8.20 | 9.13 | 8.00 | 9.13 | 9.13 | -2.35% | 4,236 |
| May 11, 2026 | 8.61 | 9.50 | 8.20 | 9.35 | 9.35 | -6.50% | 6,500 |
| May 8, 2026 | 9.85 | 10.00 | 8.01 | 10.00 | 10.00 | -0.70% | 8,361 |