DUKE Robotics Corp. (DUKR)
NASDAQ: DUKR · Real-Time Price · USD
5.76
-0.71 (-10.97%)
Jun 5, 2026, 4:00 PM EDT - Market closed
DUKE Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 31,842 |
| Jun 3, 2026 | 6.87 | 7.25 | 6.28 | 6.41 | 6.41 | -7.10% | 37,499 |
| Jun 2, 2026 | 7.24 | 7.24 | 6.63 | 6.90 | 6.90 | -1.43% | 64,872 |
| Jun 1, 2026 | 7.79 | 7.79 | 6.83 | 7.00 | 7.00 | -6.67% | 63,076 |
| May 29, 2026 | 7.37 | 7.93 | 6.69 | 7.50 | 7.50 | 6.99% | 121,448 |
| May 28, 2026 | 7.00 | 7.50 | 6.81 | 7.01 | 7.01 | 4.32% | 138,694 |
| 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% | 42,118 |
| May 22, 2026 | 7.15 | 7.23 | 6.80 | 7.02 | 7.02 | -2.09% | 29,569 |
| 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 | - | 45,812 |
| May 19, 2026 | 7.39 | 7.40 | 7.15 | 7.26 | 7.26 | -0.27% | 61,664 |
| May 18, 2026 | 7.59 | 7.59 | 7.00 | 7.28 | 7.28 | -2.41% | 30,003 |
| 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 |
| 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 |