Duos Technologies Group, Inc. (DUOT)
NASDAQ: DUOT · Real-Time Price · USD
9.24
+0.21 (2.33%)
At close: Dec 16, 2025, 4:00 PM EST
9.24
0.00 (0.00%)
After-hours: Dec 16, 2025, 4:02 PM EST
Duos Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 9.02 | 9.35 | 8.89 | 8.89 | - | -1.61% | 99,943 |
| Dec 15, 2025 | 9.85 | 9.85 | 9.00 | 9.03 | 9.03 | -7.76% | 162,413 |
| Dec 12, 2025 | 10.35 | 10.35 | 9.74 | 9.79 | 9.79 | -5.59% | 110,586 |
| 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% | 155,891 |
| Dec 9, 2025 | 9.90 | 10.24 | 9.77 | 10.22 | 10.22 | 2.92% | 135,553 |
| Dec 8, 2025 | 9.88 | 10.01 | 9.54 | 9.93 | 9.93 | 1.64% | 132,022 |
| Dec 5, 2025 | 10.02 | 10.05 | 9.65 | 9.77 | 9.77 | -3.27% | 116,539 |
| Dec 4, 2025 | 10.20 | 10.39 | 9.95 | 10.10 | 10.10 | -1.27% | 135,234 |
| Dec 3, 2025 | 10.71 | 10.76 | 10.10 | 10.23 | 10.23 | -4.66% | 242,395 |
| Dec 2, 2025 | 10.81 | 11.20 | 10.69 | 10.73 | 10.73 | 1.23% | 397,930 |
| Dec 1, 2025 | 9.84 | 10.81 | 9.74 | 10.60 | 10.60 | 5.26% | 305,246 |
| Nov 28, 2025 | 9.95 | 10.14 | 9.77 | 10.07 | 10.07 | 2.76% | 104,210 |
| Nov 26, 2025 | 9.67 | 9.90 | 9.54 | 9.80 | 9.80 | 1.98% | 210,623 |
| 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 |