Duos Technologies Group, Inc. (DUOT)
NASDAQ: DUOT · Real-Time Price · USD
7.48
-0.25 (-3.23%)
At close: Jul 29, 2026, 4:00 PM EDT
7.47
-0.01 (-0.13%)
After-hours: Jul 29, 2026, 7:34 PM EDT
Duos Technologies Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |