Duos Technologies Group, Inc. (DUOT)
NASDAQ: DUOT · Real-Time Price · USD
9.61
+0.01 (0.10%)
Nov 25, 2025, 4:00 PM EST - Market closed
Duos Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 9.62 | 9.75 | 9.28 | 9.61 | 9.61 | 0.10% | 177,679 |
| Nov 24, 2025 | 8.89 | 9.61 | 8.86 | 9.60 | 9.60 | 8.35% | 376,737 |
| Nov 21, 2025 | 8.57 | 8.92 | 8.10 | 8.86 | 8.86 | 4.73% | 256,807 |
| Nov 20, 2025 | 8.84 | 9.53 | 8.44 | 8.46 | 8.46 | -4.30% | 330,441 |
| Nov 19, 2025 | 8.50 | 9.07 | 8.41 | 8.84 | 8.84 | 4.25% | 384,108 |
| Nov 18, 2025 | 8.00 | 8.69 | 8.00 | 8.48 | 8.48 | 4.31% | 229,341 |
| Nov 17, 2025 | 8.75 | 8.75 | 8.03 | 8.13 | 8.13 | -7.61% | 507,901 |
| Nov 14, 2025 | 8.69 | 9.05 | 8.45 | 8.80 | 8.80 | -2.11% | 413,297 |
| Nov 13, 2025 | 9.44 | 10.22 | 8.76 | 8.99 | 8.99 | 1.12% | 662,107 |
| Nov 12, 2025 | 9.66 | 9.89 | 8.64 | 8.89 | 8.89 | -7.88% | 539,127 |
| Nov 11, 2025 | 9.87 | 10.24 | 9.58 | 9.65 | 9.65 | -3.40% | 328,919 |
| Nov 10, 2025 | 10.21 | 10.64 | 9.92 | 9.99 | 9.99 | 0.71% | 209,855 |
| Nov 7, 2025 | 10.04 | 10.20 | 9.42 | 9.92 | 9.92 | -3.97% | 331,447 |
| Nov 6, 2025 | 10.78 | 11.23 | 10.02 | 10.33 | 10.33 | -3.10% | 249,516 |
| Nov 5, 2025 | 10.08 | 10.77 | 10.00 | 10.66 | 10.66 | 5.65% | 341,146 |
| Nov 4, 2025 | 10.11 | 10.50 | 9.77 | 10.09 | 10.09 | -3.63% | 223,636 |
| Nov 3, 2025 | 10.45 | 10.70 | 10.11 | 10.47 | 10.47 | 1.16% | 430,729 |
| Oct 31, 2025 | 9.70 | 10.45 | 9.65 | 10.35 | 10.35 | 7.81% | 408,044 |
| Oct 30, 2025 | 9.79 | 10.06 | 9.41 | 9.60 | 9.60 | -3.90% | 201,828 |
| Oct 29, 2025 | 10.00 | 10.19 | 9.67 | 9.99 | 9.99 | 0.60% | 193,937 |
| Oct 28, 2025 | 10.10 | 10.67 | 9.88 | 9.93 | 9.93 | -1.68% | 491,126 |
| Oct 27, 2025 | 9.60 | 10.65 | 9.52 | 10.10 | 10.10 | 6.54% | 812,869 |
| Oct 24, 2025 | 9.11 | 9.56 | 9.05 | 9.48 | 9.48 | 4.98% | 509,800 |
| Oct 23, 2025 | 8.46 | 9.20 | 8.46 | 9.03 | 9.03 | 6.74% | 406,361 |
| Oct 22, 2025 | 8.55 | 8.62 | 8.30 | 8.46 | 8.46 | -2.53% | 472,628 |
| Oct 21, 2025 | 8.32 | 8.70 | 8.26 | 8.68 | 8.68 | 3.58% | 186,488 |
| Oct 20, 2025 | 7.94 | 8.49 | 7.88 | 8.38 | 8.38 | 8.55% | 330,976 |
| Oct 17, 2025 | 8.01 | 8.13 | 7.70 | 7.72 | 7.72 | -5.28% | 253,567 |
| Oct 16, 2025 | 9.04 | 9.07 | 8.11 | 8.15 | 8.15 | -8.32% | 358,415 |
| Oct 15, 2025 | 8.81 | 9.32 | 8.69 | 8.89 | 8.89 | 2.54% | 179,396 |
| Oct 14, 2025 | 8.94 | 9.00 | 8.50 | 8.67 | 8.67 | -3.77% | 284,953 |
| Oct 13, 2025 | 8.79 | 9.27 | 8.36 | 9.01 | 9.01 | 6.12% | 298,371 |
| Oct 10, 2025 | 8.65 | 9.60 | 8.45 | 8.49 | 8.49 | -0.12% | 493,938 |
| Oct 9, 2025 | 8.50 | 8.60 | 8.23 | 8.50 | 8.50 | 2.04% | 200,766 |
| Oct 8, 2025 | 8.11 | 8.52 | 8.10 | 8.33 | 8.33 | 3.35% | 304,565 |
| Oct 7, 2025 | 8.06 | 8.24 | 7.86 | 8.06 | 8.06 | 1.64% | 223,386 |
| Oct 6, 2025 | 8.01 | 8.45 | 7.89 | 7.93 | 7.93 | 0.25% | 438,877 |
| Oct 3, 2025 | 7.70 | 8.28 | 7.70 | 7.91 | 7.91 | 4.22% | 403,016 |
| Oct 2, 2025 | 7.36 | 7.70 | 7.36 | 7.59 | 7.59 | 3.41% | 125,155 |
| Oct 1, 2025 | 7.31 | 7.55 | 7.18 | 7.34 | 7.34 | -0.27% | 142,775 |
| Sep 30, 2025 | 7.64 | 7.73 | 7.30 | 7.36 | 7.36 | -4.42% | 113,203 |
| Sep 29, 2025 | 7.61 | 7.83 | 7.37 | 7.70 | 7.70 | 2.53% | 199,142 |
| Sep 26, 2025 | 7.71 | 7.80 | 7.47 | 7.51 | 7.51 | -2.85% | 119,656 |
| Sep 25, 2025 | 7.48 | 7.73 | 7.20 | 7.73 | 7.73 | 2.79% | 235,170 |
| Sep 24, 2025 | 7.49 | 7.83 | 7.46 | 7.52 | 7.52 | 0.40% | 153,930 |
| Sep 23, 2025 | 7.76 | 7.89 | 7.45 | 7.49 | 7.49 | -3.23% | 422,688 |
| Sep 22, 2025 | 7.78 | 7.96 | 7.62 | 7.74 | 7.74 | 2.38% | 333,874 |
| Sep 19, 2025 | 7.79 | 7.84 | 7.50 | 7.56 | 7.56 | -2.70% | 469,237 |
| Sep 18, 2025 | 7.51 | 7.85 | 7.33 | 7.77 | 7.77 | 4.72% | 211,528 |
| Sep 17, 2025 | 7.79 | 8.04 | 7.36 | 7.42 | 7.42 | -4.75% | 239,745 |