DUKE Robotics Corp. (DUKRW)
NASDAQ: DUKRW · Real-Time Price · USD · Warrants
1.090
+0.070 (6.86%)
Jul 22, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.09 | 1.14 | 1.00 | 1.09 | 1.09 | 6.86% | 20,955 |
| Jul 21, 2026 | 1.38 | 1.44 | 1.01 | 1.02 | 1.02 | -15.00% | 20,637 |
| Jul 20, 2026 | 1.05 | 1.59 | 1.01 | 1.20 | 1.20 | 9.09% | 13,785 |
| Jul 17, 2026 | 1.05 | 1.10 | 0.93 | 1.10 | 1.10 | - | 8,226 |
| Jul 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 100 |
| Jul 14, 2026 | 1.19 | 1.19 | 0.98 | 1.11 | 1.11 | 11.00% | 2,128 |
| Jul 13, 2026 | 0.99 | 1.15 | 0.99 | 1.00 | 1.00 | - | 6,468 |
| Jul 10, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | -4.76% | 769 |
| Jul 9, 2026 | 1.09 | 1.09 | 0.98 | 1.05 | 1.05 | 5.01% | 4,025 |
| Jul 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.01% | 218 |
| Jul 7, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 3.09% | 11,760 |
| Jul 6, 2026 | 0.97 | 0.97 | 0.90 | 0.97 | 0.97 | - | 7,027 |
| Jul 2, 2026 | 1.00 | 1.19 | 0.70 | 0.97 | 0.97 | -19.17% | 104,416 |
| Jul 1, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -6.98% | 2,502 |
| Jun 30, 2026 | 1.24 | 1.29 | 1.10 | 1.29 | 1.29 | 10.26% | 6,515 |
| Jun 29, 2026 | 1.20 | 1.20 | 1.01 | 1.17 | 1.17 | -4.88% | 2,164 |
| Jun 26, 2026 | 1.20 | 1.25 | 1.15 | 1.23 | 1.23 | 6.96% | 2,236 |
| Jun 25, 2026 | 1.12 | 1.20 | 1.11 | 1.15 | 1.15 | -11.54% | 2,804 |
| Jun 24, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 18,415 |
| Jun 23, 2026 | 1.43 | 1.43 | 1.32 | 1.32 | 1.32 | -7.69% | 3,005 |
| Jun 22, 2026 | 1.30 | 1.43 | 1.30 | 1.43 | 1.43 | 10.00% | 6,709 |
| Jun 18, 2026 | 1.25 | 1.40 | 1.25 | 1.30 | 1.30 | 4.00% | 5,885 |
| Jun 17, 2026 | 1.42 | 1.42 | 1.25 | 1.25 | 1.25 | -8.09% | 1,085 |
| Jun 16, 2026 | 1.11 | 1.44 | 1.11 | 1.36 | 1.36 | 8.80% | 12,468 |
| Jun 15, 2026 | 1.60 | 1.66 | 1.03 | 1.25 | 1.25 | -21.88% | 80,923 |
| Jun 12, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 5.26% | 1,560 |
| Jun 11, 2026 | 1.87 | 1.87 | 1.52 | 1.52 | 1.52 | -8.43% | 2,027 |
| Jun 10, 2026 | 1.82 | 1.82 | 1.51 | 1.66 | 1.66 | 0.61% | 8,457 |
| Jun 9, 2026 | 1.70 | 1.79 | 1.65 | 1.65 | 1.65 | - | 14,915 |
| Jun 8, 2026 | 1.67 | 1.87 | 1.59 | 1.65 | 1.65 | -12.23% | 14,630 |
| Jun 5, 2026 | 1.95 | 1.95 | 1.71 | 1.88 | 1.88 | -3.59% | 2,397 |
| Jun 4, 2026 | 2.01 | 2.01 | 1.88 | 1.95 | 1.95 | -3.94% | 2,554 |
| Jun 3, 2026 | 2.00 | 2.31 | 1.83 | 2.03 | 2.03 | 2.01% | 6,841 |
| Jun 2, 2026 | 2.15 | 2.27 | 1.83 | 1.99 | 1.99 | -2.93% | 20,172 |
| Jun 1, 2026 | 2.20 | 2.20 | 2.05 | 2.05 | 2.05 | 3.27% | 2,514 |
| May 29, 2026 | 2.50 | 2.50 | 1.90 | 1.99 | 1.99 | 0.76% | 42,988 |
| May 28, 2026 | 2.00 | 2.12 | 1.66 | 1.97 | 1.97 | 7.65% | 35,453 |
| May 27, 2026 | 1.77 | 1.95 | 1.70 | 1.83 | 1.83 | -1.08% | 15,824 |
| May 26, 2026 | 2.00 | 2.00 | 1.84 | 1.85 | 1.85 | -5.12% | 2,570 |
| May 22, 2026 | 1.56 | 2.85 | 1.56 | 1.95 | 1.95 | 2.63% | 62,400 |
| May 21, 2026 | 1.86 | 1.93 | 1.85 | 1.90 | 1.90 | 2.70% | 5,657 |
| May 20, 2026 | 1.85 | 2.19 | 1.65 | 1.85 | 1.85 | 7.56% | 37,515 |
| May 19, 2026 | 1.60 | 1.82 | 1.51 | 1.72 | 1.72 | 7.50% | 20,851 |
| May 18, 2026 | 1.91 | 1.99 | 1.35 | 1.60 | 1.60 | -11.11% | 12,305 |