Duos Technologies Group, Inc. (DUOT)
NASDAQ: DUOT · Real-Time Price · USD
5.02
+0.29 (6.13%)
At close: Nov 6, 2026, 4:00 PM EST
5.12
+0.10 (1.99%)
After-hours: Nov 6, 2026, 7:30 PM EST
Duos Technologies Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.00 | 5.10 | 4.80 | 5.02 | 5.02 | 6.13% | 1,248,398 |
| Nov 5, 2026 | 5.51 | 5.67 | 4.66 | 4.73 | 4.73 | -15.99% | 1,447,699 |
| Nov 4, 2026 | 6.21 | 6.32 | 5.61 | 5.63 | 5.63 | -8.60% | 872,378 |
| Nov 3, 2026 | 6.06 | 6.25 | 6.01 | 6.16 | 6.16 | 3.01% | 565,200 |
| Nov 2, 2026 | 6.26 | 6.30 | 5.89 | 5.98 | 5.98 | -3.55% | 586,211 |
| Oct 30, 2026 | 6.38 | 6.38 | 6.00 | 6.20 | 6.20 | -4.02% | 830,647 |
| Oct 29, 2026 | 6.34 | 6.57 | 6.30 | 6.46 | 6.46 | 0.47% | 743,391 |
| Oct 28, 2026 | 6.30 | 6.45 | 6.12 | 6.43 | 6.43 | 1.74% | 668,122 |
| Oct 27, 2026 | 5.90 | 6.40 | 5.90 | 6.32 | 6.32 | 7.85% | 908,864 |
| Oct 26, 2026 | 5.90 | 5.97 | 5.70 | 5.86 | 5.86 | 0.17% | 509,863 |
| Oct 23, 2026 | 5.91 | 6.00 | 5.83 | 5.85 | 5.85 | -2.34% | 520,110 |
| Oct 22, 2026 | 6.11 | 6.28 | 5.87 | 5.99 | 5.99 | -4.77% | 1,122,651 |
| Oct 21, 2026 | 6.30 | 6.37 | 6.08 | 6.29 | 6.29 | 8.45% | 1,690,342 |
| Oct 20, 2026 | 5.41 | 5.84 | 5.33 | 5.80 | 5.80 | 5.84% | 1,110,409 |
| Oct 19, 2026 | 5.56 | 5.67 | 5.45 | 5.48 | 5.48 | 1.48% | 897,582 |
| Oct 16, 2026 | 5.78 | 5.87 | 5.32 | 5.40 | 5.40 | -6.25% | 1,261,539 |
| Oct 15, 2026 | 5.45 | 5.78 | 5.18 | 5.76 | 5.76 | 2.86% | 1,350,221 |
| Oct 14, 2026 | 6.22 | 6.25 | 5.57 | 5.60 | 5.60 | -12.64% | 1,706,905 |
| Oct 13, 2026 | 6.60 | 6.72 | 6.29 | 6.41 | 6.41 | -4.90% | 1,166,901 |
| Oct 12, 2026 | 7.10 | 7.19 | 6.65 | 6.74 | 6.74 | -6.39% | 1,113,255 |
| Oct 9, 2026 | 7.81 | 7.81 | 7.16 | 7.20 | 7.20 | -7.69% | 1,629,737 |
| Oct 8, 2026 | 8.39 | 8.53 | 7.71 | 7.80 | 7.80 | -8.88% | 809,910 |
| Oct 7, 2026 | 9.05 | 9.10 | 8.53 | 8.56 | 8.56 | -7.26% | 840,736 |
| Oct 6, 2026 | 9.23 | 9.66 | 9.12 | 9.23 | 9.23 | 0.44% | 1,008,351 |
| Oct 5, 2026 | 9.20 | 9.50 | 8.95 | 9.19 | 9.19 | 0.88% | 545,454 |
| Oct 2, 2026 | 9.12 | 9.31 | 8.88 | 9.11 | 9.11 | 2.36% | 631,219 |
| Oct 1, 2026 | 8.94 | 9.14 | 8.89 | 8.90 | 8.90 | 0.68% | 755,541 |
| Sep 30, 2026 | 9.01 | 9.14 | 8.84 | 8.84 | 8.84 | -1.45% | 395,893 |
| Sep 29, 2026 | 9.00 | 9.20 | 8.95 | 8.97 | 8.97 | -0.22% | 289,004 |
| Sep 28, 2026 | 8.99 | 9.32 | 8.76 | 8.99 | 8.99 | -1.64% | 401,268 |
| Sep 25, 2026 | 9.59 | 9.71 | 9.02 | 9.14 | 9.14 | -4.29% | 390,640 |
| Sep 24, 2026 | 9.06 | 9.58 | 8.98 | 9.55 | 9.55 | 6.35% | 779,653 |
| Sep 23, 2026 | 9.19 | 9.27 | 8.98 | 8.98 | 8.98 | -2.18% | 269,864 |
| Sep 22, 2026 | 9.28 | 9.36 | 8.90 | 9.18 | 9.18 | 3.61% | 528,729 |
| Sep 21, 2026 | 8.75 | 8.91 | 8.66 | 8.86 | 8.86 | 3.75% | 529,958 |
| Sep 18, 2026 | 8.50 | 8.65 | 8.39 | 8.54 | 8.54 | 0.47% | 1,280,479 |
| Sep 17, 2026 | 8.49 | 8.61 | 8.46 | 8.50 | 8.50 | 2.41% | 480,066 |
| Sep 16, 2026 | 8.11 | 8.45 | 8.06 | 8.30 | 8.30 | 2.22% | 624,802 |
| Sep 15, 2026 | 8.17 | 8.25 | 7.95 | 8.12 | 8.12 | -1.46% | 520,819 |
| Sep 14, 2026 | 8.17 | 8.35 | 8.01 | 8.24 | 8.24 | -0.24% | 546,905 |
| Sep 11, 2026 | 8.19 | 8.43 | 8.08 | 8.26 | 8.26 | 1.98% | 639,595 |
| Sep 10, 2026 | 8.52 | 8.72 | 8.09 | 8.10 | 8.10 | -7.95% | 1,084,619 |
| Sep 9, 2026 | 8.91 | 9.00 | 8.77 | 8.80 | 8.80 | -2.76% | 617,056 |
| Sep 8, 2026 | 8.70 | 9.15 | 8.57 | 9.05 | 9.05 | 3.31% | 717,153 |
| Sep 4, 2026 | 8.74 | 8.85 | 8.61 | 8.76 | 8.76 | -0.23% | 534,887 |
| Sep 3, 2026 | 8.78 | 8.94 | 8.66 | 8.78 | 8.78 | 1.97% | 852,432 |
| Sep 2, 2026 | 8.60 | 8.80 | 8.31 | 8.61 | 8.61 | - | 722,296 |
| Sep 1, 2026 | 9.05 | 9.17 | 8.59 | 8.61 | 8.61 | -7.22% | 1,024,588 |
| Aug 31, 2026 | 9.46 | 9.59 | 9.08 | 9.28 | 9.28 | -0.64% | 865,270 |
| Aug 28, 2026 | 10.23 | 10.32 | 9.30 | 9.34 | 9.34 | -9.32% | 1,098,792 |