Duos Technologies Group, Inc. (DUOT)
NASDAQ: DUOT · Real-Time Price · USD
7.49
-0.03 (-0.40%)
At close: Mar 9, 2026, 4:00 PM EDT
7.63
+0.14 (1.87%)
After-hours: Mar 9, 2026, 6:42 PM EDT
Duos Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.32 | 7.50 | 6.99 | 7.49 | 7.49 | -0.40% | 572,338 |
| Mar 6, 2026 | 7.28 | 7.59 | 7.23 | 7.52 | 7.52 | - | 1,024,013 |
| Mar 5, 2026 | 7.50 | 7.75 | 7.40 | 7.52 | 7.52 | -1.18% | 406,904 |
| Mar 4, 2026 | 7.65 | 8.13 | 7.49 | 7.61 | 7.61 | 2.98% | 680,133 |
| Mar 3, 2026 | 7.59 | 7.67 | 7.20 | 7.39 | 7.39 | -2.89% | 1,235,985 |
| Mar 2, 2026 | 7.38 | 7.75 | 7.30 | 7.61 | 7.61 | 0.79% | 984,739 |
| Feb 27, 2026 | 7.50 | 7.90 | 7.31 | 7.55 | 7.55 | -14.11% | 2,695,498 |
| Feb 26, 2026 | 8.69 | 8.95 | 8.50 | 8.79 | 8.79 | 1.50% | 159,190 |
| Feb 25, 2026 | 8.55 | 9.00 | 8.41 | 8.66 | 8.66 | 2.85% | 109,069 |
| Feb 24, 2026 | 8.51 | 8.69 | 8.10 | 8.42 | 8.42 | 0.84% | 123,787 |
| Feb 23, 2026 | 8.66 | 8.80 | 8.04 | 8.35 | 8.35 | -4.57% | 150,147 |
| Feb 20, 2026 | 8.80 | 9.16 | 8.70 | 8.75 | 8.75 | -1.91% | 99,809 |
| Feb 19, 2026 | 8.76 | 8.93 | 8.60 | 8.92 | 8.92 | -0.22% | 75,308 |
| Feb 18, 2026 | 8.79 | 9.11 | 8.58 | 8.94 | 8.94 | 1.71% | 116,682 |
| 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 |