Duos Technologies Group, Inc. (DUOT)
NASDAQ: DUOT · Real-Time Price · USD
6.40
-0.05 (-0.78%)
At close: Aug 29, 2025, 4:00 PM
6.51
+0.11 (1.72%)
After-hours: Aug 29, 2025, 5:29 PM EDT
Duos Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.46 | 6.46 | 6.26 | 6.40 | 6.40 | -0.78% | 190,043 |
| Aug 28, 2025 | 6.47 | 6.57 | 6.40 | 6.45 | 6.45 | 0.62% | 205,037 |
| Aug 27, 2025 | 6.51 | 6.60 | 6.37 | 6.41 | 6.41 | -0.93% | 401,808 |
| Aug 26, 2025 | 6.32 | 6.60 | 6.22 | 6.47 | 6.47 | 4.35% | 334,153 |
| Aug 25, 2025 | 6.51 | 6.61 | 6.20 | 6.20 | 6.20 | -4.32% | 376,120 |
| Aug 22, 2025 | 6.08 | 6.60 | 5.98 | 6.48 | 6.48 | 8.00% | 1,051,639 |
| Aug 21, 2025 | 6.01 | 6.09 | 5.85 | 6.00 | 6.00 | - | 412,802 |
| Aug 20, 2025 | 5.99 | 6.14 | 5.78 | 6.00 | 6.00 | -0.66% | 460,892 |
| Aug 19, 2025 | 6.23 | 6.50 | 6.00 | 6.04 | 6.04 | -4.28% | 395,692 |
| Aug 18, 2025 | 6.25 | 6.58 | 6.21 | 6.31 | 6.31 | 0.96% | 574,474 |
| Aug 15, 2025 | 6.30 | 6.38 | 6.02 | 6.25 | 6.25 | 0.97% | 400,104 |
| Aug 14, 2025 | 6.09 | 6.27 | 5.96 | 6.19 | 6.19 | 0.81% | 392,165 |
| Aug 13, 2025 | 6.35 | 6.35 | 6.12 | 6.14 | 6.14 | -1.92% | 330,066 |
| Aug 12, 2025 | 6.18 | 6.33 | 6.11 | 6.26 | 6.26 | 3.30% | 205,404 |
| Aug 11, 2025 | 6.35 | 6.42 | 5.97 | 6.06 | 6.06 | -4.57% | 463,328 |
| Aug 8, 2025 | 6.50 | 6.69 | 6.30 | 6.35 | 6.35 | -1.78% | 562,107 |
| Aug 7, 2025 | 7.08 | 7.08 | 6.44 | 6.47 | 6.47 | -7.64% | 428,218 |
| Aug 6, 2025 | 6.94 | 7.06 | 6.50 | 7.00 | 7.00 | 1.45% | 278,026 |
| Aug 5, 2025 | 6.84 | 7.11 | 6.78 | 6.90 | 6.90 | 1.02% | 357,749 |
| Aug 4, 2025 | 6.70 | 6.92 | 6.55 | 6.83 | 6.83 | 3.96% | 413,565 |
| Aug 1, 2025 | 6.61 | 6.90 | 6.49 | 6.57 | 6.57 | -2.95% | 147,385 |
| Jul 31, 2025 | 6.60 | 6.82 | 6.31 | 6.77 | 6.77 | -10.09% | 1,880,668 |
| Jul 30, 2025 | 7.50 | 7.89 | 7.40 | 7.53 | 7.53 | 1.48% | 179,209 |
| Jul 29, 2025 | 7.72 | 7.72 | 7.25 | 7.42 | 7.42 | -4.32% | 129,984 |
| Jul 28, 2025 | 7.99 | 8.11 | 7.61 | 7.76 | 7.76 | -3.06% | 114,114 |
| Jul 25, 2025 | 8.09 | 8.23 | 7.91 | 8.00 | 8.00 | -0.87% | 117,696 |
| Jul 24, 2025 | 8.24 | 8.37 | 8.07 | 8.07 | 8.07 | -1.71% | 102,323 |
| Jul 23, 2025 | 7.97 | 8.40 | 7.85 | 8.21 | 8.21 | 3.66% | 150,996 |
| Jul 22, 2025 | 8.03 | 8.12 | 7.86 | 7.92 | 7.92 | -1.61% | 77,358 |
| Jul 21, 2025 | 7.96 | 8.30 | 7.82 | 8.05 | 8.05 | 1.51% | 95,137 |
| Jul 18, 2025 | 7.99 | 8.10 | 7.88 | 7.93 | 7.93 | 1.02% | 33,382 |
| Jul 17, 2025 | 7.92 | 8.38 | 7.75 | 7.85 | 7.85 | -0.88% | 124,403 |
| Jul 16, 2025 | 6.98 | 7.97 | 6.43 | 7.92 | 7.92 | 13.14% | 483,191 |
| Jul 15, 2025 | 7.22 | 7.39 | 6.90 | 7.00 | 7.00 | -3.71% | 592,788 |
| Jul 14, 2025 | 7.15 | 7.51 | 7.12 | 7.27 | 7.27 | 2.11% | 152,830 |
| Jul 11, 2025 | 7.68 | 7.97 | 7.11 | 7.12 | 7.12 | -6.62% | 340,452 |
| Jul 10, 2025 | 7.92 | 8.01 | 7.50 | 7.63 | 7.63 | -3.72% | 106,226 |
| Jul 9, 2025 | 7.77 | 8.20 | 7.56 | 7.92 | 7.92 | 2.19% | 145,644 |
| Jul 8, 2025 | 7.81 | 7.84 | 7.55 | 7.75 | 7.75 | -1.27% | 95,447 |
| Jul 7, 2025 | 8.03 | 8.05 | 7.63 | 7.85 | 7.85 | -1.51% | 118,074 |
| Jul 3, 2025 | 7.96 | 8.31 | 7.85 | 7.97 | 7.97 | 1.66% | 67,294 |
| Jul 2, 2025 | 7.30 | 8.00 | 7.25 | 7.84 | 7.84 | 7.99% | 203,593 |
| Jul 1, 2025 | 7.36 | 7.37 | 7.05 | 7.26 | 7.26 | 1.54% | 56,303 |
| Jun 30, 2025 | 7.20 | 7.55 | 7.10 | 7.15 | 7.15 | -0.69% | 234,978 |
| Jun 27, 2025 | 7.59 | 7.59 | 7.05 | 7.20 | 7.20 | -4.95% | 82,960 |
| Jun 26, 2025 | 7.55 | 7.69 | 7.40 | 7.58 | 7.58 | 0.73% | 54,965 |
| Jun 25, 2025 | 7.40 | 7.64 | 7.30 | 7.52 | 7.52 | 3.01% | 104,616 |
| Jun 24, 2025 | 7.45 | 7.89 | 7.27 | 7.30 | 7.30 | -1.08% | 245,357 |
| Jun 23, 2025 | 7.20 | 8.02 | 6.50 | 7.38 | 7.38 | 2.36% | 423,961 |
| Jun 20, 2025 | 7.22 | 7.54 | 6.80 | 7.21 | 7.21 | -0.28% | 218,336 |