Duos Technologies Group, Inc. (DUOT)
NASDAQ: DUOT · Real-Time Price · USD
8.99
-0.15 (-1.64%)
At close: Sep 28, 2026, 4:00 PM EDT
9.09
+0.10 (1.11%)
After-hours: Sep 28, 2026, 7:56 PM EDT
Duos Technologies Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 8.99 | 9.32 | 8.76 | 8.99 | 8.99 | -1.64% | 400,890 |
| Sep 25, 2026 | 9.59 | 9.71 | 9.02 | 9.14 | 9.14 | -4.29% | 390,612 |
| Sep 24, 2026 | 9.06 | 9.58 | 8.98 | 9.55 | 9.55 | 6.35% | 779,286 |
| 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 |
| Aug 27, 2026 | 10.30 | 10.60 | 10.16 | 10.30 | 10.30 | 3.67% | 776,616 |
| Aug 26, 2026 | 9.77 | 10.17 | 9.62 | 9.94 | 9.94 | -2.79% | 949,253 |
| Aug 25, 2026 | 10.39 | 10.57 | 10.15 | 10.22 | 10.22 | -0.49% | 724,561 |
| Aug 24, 2026 | 10.17 | 10.46 | 9.85 | 10.27 | 10.27 | -0.48% | 795,630 |
| Aug 21, 2026 | 10.56 | 11.07 | 10.14 | 10.32 | 10.32 | -0.86% | 920,492 |
| Aug 20, 2026 | 10.69 | 11.26 | 10.18 | 10.41 | 10.41 | -3.16% | 1,169,510 |
| Aug 19, 2026 | 11.52 | 11.85 | 10.44 | 10.75 | 10.75 | -7.25% | 2,007,328 |
| Aug 18, 2026 | 11.53 | 12.83 | 10.97 | 11.59 | 11.59 | 12.74% | 5,690,921 |
| Aug 17, 2026 | 10.35 | 10.94 | 9.24 | 10.28 | 10.28 | 12.84% | 6,307,251 |
| Aug 14, 2026 | 9.43 | 9.66 | 9.02 | 9.11 | 9.11 | -2.67% | 808,840 |
| Aug 13, 2026 | 9.35 | 9.60 | 9.27 | 9.36 | 9.36 | 0.43% | 714,917 |
| Aug 12, 2026 | 8.87 | 9.44 | 8.87 | 9.32 | 9.32 | 6.27% | 564,922 |
| Aug 11, 2026 | 8.90 | 9.08 | 8.73 | 8.77 | 8.77 | -1.46% | 353,196 |
| Aug 10, 2026 | 9.20 | 9.38 | 8.86 | 8.90 | 8.90 | -3.68% | 365,434 |
| Aug 7, 2026 | 8.95 | 9.35 | 8.64 | 9.24 | 9.24 | 6.33% | 570,690 |
| Aug 6, 2026 | 8.76 | 9.07 | 8.55 | 8.69 | 8.69 | -3.01% | 430,200 |
| Aug 5, 2026 | 9.27 | 9.27 | 8.83 | 8.96 | 8.96 | -2.18% | 358,243 |
| Aug 4, 2026 | 9.28 | 9.49 | 9.11 | 9.16 | 9.16 | 0.99% | 419,337 |
| Aug 3, 2026 | 8.65 | 9.50 | 8.56 | 9.07 | 9.07 | 5.34% | 958,949 |
| Jul 31, 2026 | 9.34 | 9.34 | 8.50 | 8.61 | 8.61 | 5.77% | 1,657,149 |
| Jul 30, 2026 | 7.60 | 8.15 | 7.56 | 8.14 | 8.14 | 8.82% | 976,494 |
| Jul 29, 2026 | 8.08 | 8.24 | 7.46 | 7.48 | 7.48 | -3.23% | 1,089,535 |
| Jul 28, 2026 | 8.05 | 8.05 | 7.46 | 7.73 | 7.73 | -3.86% | 1,062,818 |
| Jul 27, 2026 | 8.20 | 8.50 | 7.70 | 8.04 | 8.04 | -0.37% | 676,672 |
| Jul 24, 2026 | 8.42 | 8.45 | 8.03 | 8.07 | 8.07 | -3.70% | 539,265 |
| Jul 23, 2026 | 8.05 | 8.55 | 7.94 | 8.38 | 8.38 | 2.20% | 694,825 |
| 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 |