DUKE Robotics Corp. (DUKRW)
NASDAQ: DUKRW · Real-Time Price · USD · Warrants
1.150
-0.050 (-4.17%)
At close: Aug 28, 2026, 4:00 PM EDT
1.350
+0.200 (17.39%)
After-hours: Aug 28, 2026, 4:00 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.30 | 1.39 | 0.87 | 1.15 | 1.15 | -4.17% | 19,307 |
| Aug 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 162 |
| Aug 21, 2026 | 1.20 | 1.22 | 1.00 | 1.22 | 1.22 | -10.95% | 1,340 |
| Aug 20, 2026 | 1.20 | 1.37 | 1.20 | 1.37 | 1.37 | -8.67% | 1,299 |
| Aug 19, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -4.46% | 985 |
| Aug 18, 2026 | 1.70 | 1.70 | 1.55 | 1.57 | 1.57 | -11.80% | 3,961 |
| Aug 14, 2026 | 0.88 | 1.78 | 0.88 | 1.78 | 1.78 | 85.42% | 14,746 |
| Aug 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 17.07% | 149 |
| Aug 12, 2026 | 1.00 | 1.05 | 0.82 | 0.82 | 0.82 | -9.89% | 4,454 |
| Aug 11, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 5.81% | 611 |
| Aug 7, 2026 | 0.90 | 0.95 | 0.81 | 0.86 | 0.86 | 4.88% | 1,661 |
| Aug 5, 2026 | 0.82 | 0.89 | 0.80 | 0.82 | 0.82 | -0.61% | 7,054 |
| Aug 4, 2026 | 0.90 | 0.90 | 0.83 | 0.83 | 0.83 | -13.16% | 400 |
| Jul 31, 2026 | 0.10 | 0.95 | 0.10 | 0.95 | 0.95 | 9.20% | 450 |
| Jul 30, 2026 | 0.84 | 0.87 | 0.73 | 0.87 | 0.87 | -5.68% | 1,022 |
| Jul 29, 2026 | 1.00 | 1.00 | 0.79 | 0.92 | 0.92 | 12.49% | 2,588 |
| Jul 28, 2026 | 0.82 | 0.92 | 0.82 | 0.82 | 0.82 | 2.50% | 2,390 |
| Jul 27, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 208 |
| Jul 24, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -15.79% | 210 |
| Jul 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -12.84% | 840 |
| 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 |