Duos Technologies Group, Inc. (DUOT)
NASDAQ: DUOT · Real-Time Price · USD
13.50
-1.14 (-7.79%)
At close: May 29, 2026, 4:00 PM EDT
13.36
-0.14 (-1.03%)
After-hours: May 29, 2026, 7:48 PM EDT
Duos Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 14.76 | 14.83 | 13.27 | 13.50 | 13.50 | -7.79% | 828,872 |
| May 28, 2026 | 13.57 | 15.28 | 13.55 | 14.64 | 14.64 | 5.10% | 928,080 |
| May 27, 2026 | 14.39 | 15.15 | 13.43 | 13.93 | 13.93 | -3.20% | 1,755,621 |
| May 26, 2026 | 13.05 | 14.41 | 12.56 | 14.39 | 14.39 | 16.99% | 1,876,255 |
| May 22, 2026 | 11.01 | 12.40 | 10.92 | 12.30 | 12.30 | 13.47% | 1,254,270 |
| May 21, 2026 | 8.99 | 10.86 | 8.87 | 10.84 | 10.84 | 20.31% | 1,333,034 |
| May 20, 2026 | 8.23 | 9.06 | 8.13 | 9.01 | 9.01 | 8.82% | 624,999 |
| May 19, 2026 | 8.50 | 8.94 | 8.13 | 8.28 | 8.28 | -2.47% | 822,328 |
| May 18, 2026 | 8.81 | 8.81 | 7.87 | 8.49 | 8.49 | -5.35% | 1,541,846 |
| May 15, 2026 | 8.60 | 9.30 | 8.41 | 8.97 | 8.97 | 4.42% | 1,401,684 |
| May 14, 2026 | 8.33 | 8.80 | 8.13 | 8.59 | 8.59 | 3.12% | 547,351 |
| May 13, 2026 | 8.44 | 8.50 | 8.03 | 8.33 | 8.33 | -1.88% | 371,112 |
| May 12, 2026 | 8.56 | 8.60 | 8.26 | 8.49 | 8.49 | -1.96% | 542,538 |
| May 11, 2026 | 8.25 | 8.73 | 8.16 | 8.66 | 8.66 | 3.84% | 570,914 |
| May 8, 2026 | 8.50 | 8.57 | 8.04 | 8.34 | 8.34 | -2.11% | 538,017 |
| May 7, 2026 | 8.86 | 8.91 | 8.36 | 8.52 | 8.52 | -3.29% | 266,745 |
| May 6, 2026 | 9.07 | 9.07 | 8.61 | 8.81 | 8.81 | -1.56% | 413,376 |
| May 5, 2026 | 9.15 | 9.46 | 8.87 | 8.95 | 8.95 | -1.43% | 457,008 |
| May 4, 2026 | 9.02 | 9.35 | 8.88 | 9.08 | 9.08 | 0.55% | 527,897 |
| May 1, 2026 | 8.85 | 9.19 | 8.83 | 9.03 | 9.03 | 2.61% | 500,348 |
| Apr 30, 2026 | 8.25 | 8.85 | 8.11 | 8.80 | 8.80 | 6.67% | 454,344 |
| Apr 29, 2026 | 8.38 | 8.38 | 8.00 | 8.25 | 8.25 | -1.67% | 459,727 |
| Apr 28, 2026 | 8.71 | 8.79 | 8.31 | 8.39 | 8.39 | -5.09% | 373,756 |
| Apr 27, 2026 | 8.60 | 8.89 | 8.60 | 8.84 | 8.84 | 3.88% | 292,574 |
| Apr 24, 2026 | 8.66 | 8.80 | 8.39 | 8.51 | 8.51 | -0.12% | 336,443 |
| Apr 23, 2026 | 8.77 | 8.87 | 8.41 | 8.52 | 8.52 | -3.07% | 235,150 |
| Apr 22, 2026 | 8.82 | 8.99 | 8.57 | 8.79 | 8.79 | 2.09% | 307,399 |
| Apr 21, 2026 | 9.34 | 9.60 | 8.60 | 8.61 | 8.61 | -6.41% | 660,165 |
| Apr 20, 2026 | 8.56 | 9.29 | 8.56 | 9.20 | 9.20 | 7.10% | 420,138 |
| Apr 17, 2026 | 8.82 | 9.01 | 8.57 | 8.59 | 8.59 | 2.26% | 655,851 |
| Apr 16, 2026 | 8.32 | 8.45 | 8.05 | 8.40 | 8.40 | 2.94% | 432,806 |
| Apr 15, 2026 | 7.61 | 8.21 | 7.61 | 8.16 | 8.16 | 5.97% | 303,120 |
| Apr 14, 2026 | 7.33 | 7.85 | 7.33 | 7.70 | 7.70 | 4.90% | 411,409 |
| Apr 13, 2026 | 6.79 | 7.45 | 6.79 | 7.34 | 7.34 | 6.53% | 604,665 |
| Apr 10, 2026 | 6.92 | 7.07 | 6.76 | 6.89 | 6.89 | -0.29% | 246,449 |
| Apr 9, 2026 | 6.88 | 6.99 | 6.48 | 6.91 | 6.91 | 0.44% | 619,871 |
| Apr 8, 2026 | 7.06 | 7.18 | 6.69 | 6.88 | 6.88 | 1.78% | 520,235 |
| Apr 7, 2026 | 6.70 | 6.82 | 6.48 | 6.76 | 6.76 | -0.88% | 557,726 |
| Apr 6, 2026 | 6.76 | 7.01 | 6.69 | 6.82 | 6.82 | 0.89% | 439,673 |
| Apr 2, 2026 | 6.27 | 6.77 | 6.19 | 6.76 | 6.76 | 4.00% | 780,077 |
| Apr 1, 2026 | 6.71 | 6.92 | 6.45 | 6.50 | 6.50 | -5.25% | 786,519 |
| Mar 31, 2026 | 6.37 | 6.93 | 6.25 | 6.86 | 6.86 | 8.98% | 733,772 |
| Mar 30, 2026 | 6.99 | 6.99 | 6.17 | 6.30 | 6.30 | -9.94% | 924,001 |
| Mar 27, 2026 | 7.05 | 7.28 | 6.95 | 6.99 | 6.99 | -1.69% | 619,290 |
| Mar 26, 2026 | 7.40 | 7.54 | 6.89 | 7.11 | 7.11 | -5.58% | 568,838 |
| Mar 25, 2026 | 7.51 | 7.70 | 7.41 | 7.53 | 7.53 | 2.45% | 330,079 |
| Mar 24, 2026 | 7.39 | 7.47 | 7.26 | 7.35 | 7.35 | -2.00% | 291,417 |
| Mar 23, 2026 | 7.43 | 7.57 | 7.21 | 7.50 | 7.50 | 2.60% | 612,485 |
| Mar 20, 2026 | 7.49 | 7.57 | 7.29 | 7.31 | 7.31 | -3.18% | 758,892 |
| Mar 19, 2026 | 7.38 | 7.62 | 7.31 | 7.55 | 7.55 | 0.27% | 988,916 |