Duos Technologies Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	9.56	9.98	9.31	9.88	-	3.78%	461,974
Jul 8, 2026	9.54	9.74	9.13	9.52	9.52	0.32%	1,311,456
Jul 7, 2026	10.08	10.21	9.33	9.49	9.49	-7.28%	1,113,768
Jul 6, 2026	10.28	10.68	10.09	10.24	10.24	0.10%	491,594
Jul 2, 2026	11.50	11.65	10.18	10.23	10.23	-11.09%	671,353
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
Jun 5, 2026	13.70	13.70	11.44	11.76	11.76	-15.46%	720,547
Jun 4, 2026	13.01	14.35	12.84	13.91	13.91	2.96%	581,034
Jun 3, 2026	13.86	13.86	13.00	13.51	13.51	-2.17%	464,025
Jun 2, 2026	14.21	14.66	13.71	13.81	13.81	-3.02%	537,469
Jun 1, 2026	13.31	14.39	13.22	14.24	14.24	5.48%	1,063,674
May 29, 2026	14.76	14.83	13.27	13.50	13.50	-7.79%	834,855
May 28, 2026	13.57	15.28	13.55	14.64	14.64	5.10%	950,982
May 27, 2026	14.39	15.15	13.43	13.93	13.93	-3.20%	1,759,877
May 26, 2026	13.05	14.41	12.56	14.39	14.39	16.99%	1,887,334
May 22, 2026	11.01	12.40	10.92	12.30	12.30	13.47%	1,260,983
May 21, 2026	8.99	10.86	8.87	10.84	10.84	20.31%	1,338,511
May 20, 2026	8.23	9.06	8.13	9.01	9.01	8.82%	625,276
May 19, 2026	8.50	8.94	8.13	8.28	8.28	-2.47%	822,595
May 18, 2026	8.81	8.81	7.87	8.49	8.49	-5.35%	1,546,639
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