Duos Technologies Group, Inc. (DUOT)
NASDAQ: DUOT · Real-Time Price · USD
8.62
-0.27 (-3.04%)
Oct 16, 2025, 10:39 AM EDT - Market open
Duos Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 7.98 | 8.25 | 7.60 | 7.79 | 7.79 | -0.51% | 202,649 |
| Sep 15, 2025 | 7.90 | 7.91 | 7.59 | 7.83 | 7.83 | 2.35% | 273,528 |
| Sep 12, 2025 | 7.72 | 7.90 | 7.50 | 7.65 | 7.65 | -2.42% | 210,759 |
| Sep 11, 2025 | 6.91 | 7.95 | 6.91 | 7.84 | 7.84 | 14.62% | 567,082 |
| Sep 10, 2025 | 6.62 | 7.19 | 6.62 | 6.84 | 6.84 | 3.64% | 314,641 |
| Sep 9, 2025 | 6.67 | 6.71 | 6.51 | 6.60 | 6.60 | -1.35% | 189,341 |
| Sep 8, 2025 | 6.71 | 6.86 | 6.54 | 6.69 | 6.69 | -0.30% | 294,373 |
| Sep 5, 2025 | 6.49 | 6.89 | 6.41 | 6.71 | 6.71 | 4.19% | 328,753 |
| Sep 4, 2025 | 6.15 | 6.73 | 6.02 | 6.44 | 6.44 | 4.38% | 463,620 |
| Sep 3, 2025 | 6.30 | 6.38 | 6.11 | 6.17 | 6.17 | -1.28% | 238,320 |
| Sep 2, 2025 | 6.29 | 6.56 | 6.09 | 6.25 | 6.25 | -2.34% | 283,921 |
| 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 |