Duos Technologies Group, Inc. (DUOT)
NASDAQ: DUOT · Real-Time Price · USD
8.79
-0.20 (-2.22%)
At close: Feb 17, 2026, 4:00 PM EST
8.73
-0.06 (-0.70%)
After-hours: Feb 17, 2026, 6:50 PM EST
Duos Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 8.90 | 8.90 | 8.58 | 8.79 | 8.79 | -2.22% | 114,154 |
| Feb 13, 2026 | 8.78 | 9.34 | 8.68 | 8.99 | 8.99 | 2.39% | 70,953 |
| Feb 12, 2026 | 9.24 | 9.30 | 8.50 | 8.78 | 8.78 | -5.39% | 229,862 |
| Feb 11, 2026 | 10.13 | 10.13 | 8.85 | 9.28 | 9.28 | -7.39% | 461,877 |
| Feb 10, 2026 | 9.99 | 10.24 | 9.66 | 10.02 | 10.02 | 1.42% | 168,485 |
| Feb 9, 2026 | 9.56 | 10.07 | 9.31 | 9.88 | 9.88 | 3.35% | 155,942 |
| Feb 6, 2026 | 8.55 | 9.62 | 8.45 | 9.56 | 9.56 | 14.08% | 238,630 |
| Feb 5, 2026 | 8.57 | 8.93 | 8.26 | 8.38 | 8.38 | -4.23% | 314,804 |
| Feb 4, 2026 | 9.87 | 9.87 | 8.45 | 8.75 | 8.75 | -11.44% | 537,466 |
| Feb 3, 2026 | 9.77 | 10.00 | 9.03 | 9.88 | 9.88 | 1.65% | 350,577 |
| Feb 2, 2026 | 9.37 | 9.95 | 9.31 | 9.72 | 9.72 | 3.40% | 118,365 |
| Jan 30, 2026 | 9.88 | 10.14 | 9.37 | 9.40 | 9.40 | -6.47% | 266,586 |
| Jan 29, 2026 | 10.83 | 10.83 | 9.82 | 10.05 | 10.05 | -7.20% | 245,717 |
| Jan 28, 2026 | 11.24 | 11.26 | 10.75 | 10.83 | 10.83 | -2.26% | 110,456 |
| Jan 27, 2026 | 10.55 | 11.38 | 10.30 | 11.08 | 11.08 | 6.03% | 192,221 |
| Jan 26, 2026 | 10.65 | 10.74 | 10.32 | 10.45 | 10.45 | -2.79% | 155,952 |
| Jan 23, 2026 | 11.14 | 11.18 | 10.65 | 10.75 | 10.75 | -4.02% | 173,940 |
| Jan 22, 2026 | 10.57 | 11.24 | 10.57 | 11.20 | 11.20 | 7.59% | 218,007 |
| Jan 21, 2026 | 10.85 | 11.00 | 10.16 | 10.41 | 10.41 | -3.16% | 261,603 |
| Jan 20, 2026 | 10.63 | 11.09 | 10.41 | 10.75 | 10.75 | -4.10% | 240,355 |
| Jan 16, 2026 | 10.45 | 11.23 | 10.45 | 11.21 | 11.21 | 8.00% | 269,909 |
| Jan 15, 2026 | 10.36 | 10.84 | 10.15 | 10.38 | 10.38 | 0.78% | 186,699 |
| Jan 14, 2026 | 10.26 | 10.44 | 10.00 | 10.30 | 10.30 | -0.10% | 124,656 |
| Jan 13, 2026 | 10.46 | 10.48 | 9.86 | 10.31 | 10.31 | -2.00% | 171,180 |
| Jan 12, 2026 | 10.10 | 10.57 | 9.63 | 10.52 | 10.52 | 3.24% | 174,392 |
| Jan 9, 2026 | 10.12 | 10.36 | 10.06 | 10.19 | 10.19 | 1.29% | 136,937 |
| Jan 8, 2026 | 10.19 | 10.42 | 9.82 | 10.06 | 10.06 | -0.59% | 149,666 |
| Jan 7, 2026 | 10.40 | 10.84 | 10.01 | 10.12 | 10.12 | -2.22% | 165,616 |
| Jan 6, 2026 | 10.03 | 10.47 | 9.68 | 10.35 | 10.35 | 2.99% | 302,637 |
| Jan 5, 2026 | 10.92 | 10.92 | 9.85 | 10.05 | 10.05 | -6.94% | 402,472 |
| Jan 2, 2026 | 11.48 | 11.61 | 10.71 | 10.80 | 10.80 | -4.00% | 311,905 |
| Dec 31, 2025 | 11.87 | 11.99 | 11.07 | 11.25 | 11.25 | -5.22% | 294,156 |
| Dec 30, 2025 | 10.61 | 12.17 | 10.41 | 11.87 | 11.87 | 16.72% | 887,333 |
| Dec 29, 2025 | 9.65 | 10.29 | 9.52 | 10.17 | 10.17 | 5.39% | 236,097 |
| Dec 26, 2025 | 9.77 | 9.78 | 9.25 | 9.65 | 9.65 | -0.82% | 69,414 |
| Dec 24, 2025 | 9.65 | 9.76 | 9.37 | 9.73 | 9.73 | 0.83% | 42,382 |
| Dec 23, 2025 | 9.47 | 9.65 | 9.37 | 9.65 | 9.65 | 0.73% | 103,750 |
| Dec 22, 2025 | 9.60 | 9.89 | 9.47 | 9.58 | 9.58 | 0.42% | 158,909 |
| Dec 19, 2025 | 9.56 | 9.64 | 9.17 | 9.54 | 9.54 | 0.53% | 242,072 |
| Dec 18, 2025 | 9.25 | 9.75 | 9.25 | 9.49 | 9.49 | 4.52% | 118,030 |
| Dec 17, 2025 | 9.30 | 9.50 | 9.01 | 9.08 | 9.08 | -1.73% | 122,676 |
| Dec 16, 2025 | 9.02 | 9.35 | 8.89 | 9.24 | 9.24 | 2.33% | 174,843 |
| Dec 15, 2025 | 9.85 | 9.85 | 9.00 | 9.03 | 9.03 | -7.76% | 165,437 |
| Dec 12, 2025 | 10.35 | 10.35 | 9.74 | 9.79 | 9.79 | -5.59% | 110,787 |
| Dec 11, 2025 | 10.02 | 10.67 | 9.70 | 10.37 | 10.37 | 2.57% | 157,564 |
| Dec 10, 2025 | 10.22 | 10.33 | 9.95 | 10.11 | 10.11 | -1.08% | 155,898 |
| Dec 9, 2025 | 9.90 | 10.24 | 9.77 | 10.22 | 10.22 | 2.92% | 135,569 |
| Dec 8, 2025 | 9.88 | 10.01 | 9.54 | 9.93 | 9.93 | 1.64% | 133,086 |
| Dec 5, 2025 | 10.02 | 10.05 | 9.65 | 9.77 | 9.77 | -3.27% | 116,540 |
| Dec 4, 2025 | 10.20 | 10.39 | 9.95 | 10.10 | 10.10 | -1.27% | 135,251 |