Duos Technologies Group, Inc. (DUOT)
NASDAQ: DUOT · Real-Time Price · USD
11.59
+1.31 (12.74%)
Aug 18, 2026, 4:00 PM EDT - Market closed
Duos Technologies Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 11.53 | 12.83 | 10.97 | 11.59 | 11.59 | 12.74% | 5,656,965 |
| Aug 17, 2026 | 10.35 | 10.94 | 9.24 | 10.28 | 10.28 | 12.84% | 5,521,640 |
| Aug 14, 2026 | 9.43 | 9.66 | 9.02 | 9.11 | 9.11 | -2.67% | 799,149 |
| Aug 13, 2026 | 9.35 | 9.60 | 9.27 | 9.36 | 9.36 | 0.43% | 707,226 |
| Aug 12, 2026 | 8.87 | 9.44 | 8.87 | 9.32 | 9.32 | 6.27% | 561,335 |
| Aug 11, 2026 | 8.90 | 9.08 | 8.73 | 8.77 | 8.77 | -1.46% | 352,528 |
| Aug 10, 2026 | 9.20 | 9.38 | 8.86 | 8.90 | 8.90 | -3.68% | 364,813 |
| Aug 7, 2026 | 8.95 | 9.35 | 8.64 | 9.24 | 9.24 | 6.33% | 570,413 |
| Aug 6, 2026 | 8.76 | 9.07 | 8.55 | 8.69 | 8.69 | -3.01% | 409,588 |
| Aug 5, 2026 | 9.27 | 9.27 | 8.83 | 8.96 | 8.96 | -2.18% | 358,227 |
| Aug 4, 2026 | 9.28 | 9.49 | 9.11 | 9.16 | 9.16 | 0.99% | 418,094 |
| Aug 3, 2026 | 8.65 | 9.50 | 8.56 | 9.07 | 9.07 | 5.34% | 958,879 |
| Jul 31, 2026 | 9.34 | 9.34 | 8.50 | 8.61 | 8.61 | 5.77% | 1,655,003 |
| Jul 30, 2026 | 7.60 | 8.15 | 7.56 | 8.14 | 8.14 | 8.82% | 975,173 |
| Jul 29, 2026 | 8.08 | 8.24 | 7.46 | 7.48 | 7.48 | -3.23% | 1,089,499 |
| Jul 28, 2026 | 8.05 | 8.05 | 7.46 | 7.73 | 7.73 | -3.86% | 1,061,362 |
| Jul 27, 2026 | 8.20 | 8.50 | 7.70 | 8.04 | 8.04 | -0.37% | 675,864 |
| Jul 24, 2026 | 8.42 | 8.45 | 8.03 | 8.07 | 8.07 | -3.70% | 536,250 |
| Jul 23, 2026 | 8.05 | 8.55 | 7.94 | 8.38 | 8.38 | 2.20% | 694,813 |
| Jul 22, 2026 | 8.32 | 8.74 | 8.15 | 8.20 | 8.20 | -3.07% | 593,419 |
| Jul 21, 2026 | 8.14 | 8.55 | 8.11 | 8.46 | 8.46 | 3.42% | 819,601 |
| Jul 20, 2026 | 8.25 | 8.50 | 8.05 | 8.18 | 8.18 | -0.37% | 660,285 |
| Jul 17, 2026 | 8.12 | 8.48 | 8.06 | 8.21 | 8.21 | -3.07% | 494,503 |
| Jul 16, 2026 | 8.69 | 8.85 | 8.32 | 8.47 | 8.47 | 1.56% | 749,510 |
| Jul 15, 2026 | 8.62 | 8.85 | 8.13 | 8.34 | 8.34 | -1.42% | 630,751 |
| Jul 14, 2026 | 8.86 | 9.08 | 8.40 | 8.46 | 8.46 | -4.51% | 798,363 |
| Jul 13, 2026 | 9.25 | 9.25 | 8.52 | 8.86 | 8.86 | -4.83% | 1,322,307 |
| Jul 10, 2026 | 9.84 | 10.13 | 9.30 | 9.31 | 9.31 | -4.61% | 589,377 |
| Jul 9, 2026 | 9.56 | 9.98 | 9.31 | 9.76 | 9.76 | 2.52% | 749,842 |
| Jul 8, 2026 | 9.54 | 9.74 | 9.13 | 9.52 | 9.52 | 0.32% | 1,313,017 |
| Jul 7, 2026 | 10.08 | 10.21 | 9.33 | 9.49 | 9.49 | -7.28% | 1,117,446 |
| Jul 6, 2026 | 10.28 | 10.68 | 10.09 | 10.24 | 10.24 | 0.10% | 491,819 |
| Jul 2, 2026 | 11.50 | 11.65 | 10.18 | 10.23 | 10.23 | -11.09% | 671,409 |
| Jul 1, 2026 | 11.82 | 11.89 | 11.30 | 11.50 | 11.50 | -4.17% | 354,475 |
| Jun 30, 2026 | 11.71 | 12.42 | 11.69 | 12.00 | 12.00 | 2.48% | 514,676 |
| Jun 29, 2026 | 11.53 | 12.04 | 11.33 | 11.71 | 11.71 | 2.18% | 497,039 |
| Jun 26, 2026 | 10.40 | 11.52 | 10.40 | 11.46 | 11.46 | 4.95% | 3,792,011 |
| Jun 25, 2026 | 11.43 | 11.61 | 10.78 | 10.92 | 10.92 | -3.70% | 561,981 |
| Jun 24, 2026 | 11.96 | 12.23 | 11.06 | 11.34 | 11.34 | -6.20% | 824,028 |
| Jun 23, 2026 | 11.71 | 12.53 | 11.50 | 12.09 | 12.09 | -1.39% | 362,243 |
| Jun 22, 2026 | 13.15 | 13.22 | 11.92 | 12.26 | 12.26 | -6.77% | 575,111 |
| Jun 18, 2026 | 12.16 | 13.40 | 12.00 | 13.15 | 13.15 | 7.79% | 1,359,407 |
| Jun 17, 2026 | 11.27 | 12.61 | 11.26 | 12.20 | 12.20 | 7.77% | 602,453 |
| Jun 16, 2026 | 12.38 | 12.63 | 11.27 | 11.32 | 11.32 | -7.44% | 514,245 |
| Jun 15, 2026 | 12.66 | 13.20 | 12.09 | 12.23 | 12.23 | 4.71% | 503,486 |
| Jun 12, 2026 | 12.36 | 12.62 | 11.60 | 11.68 | 11.68 | -3.47% | 322,504 |
| Jun 11, 2026 | 11.39 | 12.12 | 11.02 | 12.10 | 12.10 | 6.51% | 482,983 |
| Jun 10, 2026 | 11.08 | 11.72 | 10.95 | 11.36 | 11.36 | 0.09% | 432,812 |
| Jun 9, 2026 | 11.70 | 12.73 | 10.76 | 11.35 | 11.35 | -7.20% | 675,312 |
| Jun 8, 2026 | 12.31 | 12.45 | 11.75 | 12.23 | 12.23 | 4.00% | 484,465 |