DUKE Robotics Corp. (DUKR)
OTCMKTS
· Delayed Price · Currency is USD
10.90
-1.35 (-11.02%)
Apr 28, 2026, 11:36 AM EST
DUKE Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | - | -11.02% | 5 |
| Apr 27, 2026 | 12.34 | 12.34 | 8.01 | 12.25 | 12.25 | -0.73% | 1,953 |
| Apr 24, 2026 | 11.30 | 12.35 | 11.10 | 12.34 | 12.34 | 9.79% | 2,551 |
| Apr 23, 2026 | 11.30 | 11.38 | 11.15 | 11.24 | 11.24 | 2.84% | 1,367 |
| Apr 22, 2026 | 10.90 | 14.20 | 10.59 | 10.93 | 10.93 | -0.18% | 2,693 |
| Apr 21, 2026 | 10.80 | 10.95 | 10.80 | 10.95 | 10.95 | 1.39% | 733 |
| Apr 20, 2026 | 10.25 | 10.80 | 10.25 | 10.80 | 10.80 | 9.09% | 1,357 |
| Apr 17, 2026 | 10.00 | 10.10 | 9.70 | 9.90 | 9.90 | 2.06% | 2,354 |
| Apr 16, 2026 | 9.95 | 9.95 | 9.50 | 9.70 | 9.70 | 4.30% | 1,427 |
| Apr 15, 2026 | 10.00 | 10.00 | 9.08 | 9.30 | 9.30 | -1.59% | 1,445 |
| Apr 14, 2026 | 9.65 | 9.70 | 9.36 | 9.45 | 9.45 | -0.53% | 1,430 |
| Apr 13, 2026 | 9.16 | 9.50 | 8.75 | 9.50 | 9.50 | 5.56% | 2,273 |
| Apr 10, 2026 | 9.87 | 9.87 | 9.00 | 9.00 | 9.00 | -12.11% | 3,906 |
| Apr 9, 2026 | 9.00 | 10.24 | 8.70 | 10.24 | 10.24 | 14.03% | 2,992 |
| Apr 8, 2026 | 8.52 | 8.98 | 8.52 | 8.98 | 8.98 | -0.11% | 2,666 |
| Apr 7, 2026 | 9.00 | 9.00 | 8.46 | 8.99 | 8.99 | -0.11% | 3,444 |
| Apr 6, 2026 | 8.99 | 9.00 | 8.11 | 9.00 | 9.00 | 0.11% | 1,266 |
| Apr 2, 2026 | 7.74 | 8.99 | 7.74 | 8.99 | 8.99 | 17.03% | 2,102 |
| Apr 1, 2026 | 8.86 | 8.86 | 7.68 | 7.68 | 7.68 | -9.39% | 2,977 |
| Mar 31, 2026 | 7.85 | 8.49 | 7.77 | 8.48 | 8.48 | 7.86% | 2,318 |
| Mar 30, 2026 | 7.07 | 8.25 | 7.07 | 7.86 | 7.86 | -8.07% | 3,611 |
| Mar 27, 2026 | 7.60 | 8.55 | 7.40 | 8.55 | 8.55 | 11.04% | 3,495 |
| Mar 26, 2026 | 7.60 | 8.94 | 7.60 | 7.70 | 7.70 | 4.05% | 3,957 |
| Mar 25, 2026 | 7.10 | 7.85 | 7.07 | 7.40 | 7.40 | -7.50% | 1,192 |
| Mar 24, 2026 | 7.50 | 8.00 | 7.49 | 8.00 | 8.00 | 6.81% | 3,192 |
| Mar 23, 2026 | 8.05 | 8.05 | 6.67 | 7.49 | 7.49 | -5.13% | 9,780 |
| Mar 20, 2026 | 8.40 | 8.40 | 6.61 | 7.90 | 7.90 | -6.87% | 1,292 |
| Mar 19, 2026 | 8.38 | 8.91 | 8.35 | 8.48 | 8.48 | 1.16% | 4,732 |
| Mar 18, 2026 | 8.31 | 8.48 | 8.00 | 8.38 | 8.38 | -0.24% | 4,451 |
| Mar 17, 2026 | 8.48 | 8.48 | 8.14 | 8.40 | 8.40 | 2.31% | 2,649 |
| Mar 16, 2026 | 8.48 | 8.52 | 8.21 | 8.21 | 8.21 | -3.41% | 1,350 |
| Mar 13, 2026 | 8.99 | 8.99 | 8.30 | 8.50 | 8.50 | 2.41% | 2,195 |
| Mar 12, 2026 | 8.41 | 8.41 | 8.01 | 8.30 | 8.30 | 3.75% | 1,857 |
| Mar 11, 2026 | 6.55 | 8.00 | 6.55 | 8.00 | 8.00 | 14.29% | 1,701 |
| Mar 10, 2026 | 7.50 | 7.50 | 5.50 | 7.00 | 7.00 | -3.45% | 1,865 |
| Mar 9, 2026 | 7.00 | 7.95 | 4.00 | 7.25 | 7.25 | -5.35% | 6,100 |
| Mar 6, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 2.13% | 131 |
| Mar 5, 2026 | 8.67 | 8.68 | 7.00 | 7.50 | 7.50 | -13.47% | 4,827 |
| Mar 4, 2026 | 8.67 | 8.67 | 7.90 | 8.67 | 8.67 | 6.88% | 93 |
| Mar 2, 2026 | 8.55 | 8.55 | 7.52 | 8.11 | 8.11 | 7.20% | 159 |
| Feb 27, 2026 | 8.42 | 8.65 | 7.13 | 7.57 | 7.57 | -5.44% | 1,480 |
| Feb 26, 2026 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | -0.84% | 531 |
| Feb 25, 2026 | 8.68 | 8.68 | 7.50 | 8.07 | 8.07 | -5.08% | 78 |
| Feb 24, 2026 | 7.75 | 8.50 | 7.50 | 8.50 | 8.50 | 9.68% | 365 |
| Feb 23, 2026 | 8.50 | 8.50 | 7.50 | 7.75 | 7.75 | -8.82% | 361 |
| Feb 20, 2026 | 7.26 | 8.50 | 7.26 | 8.50 | 8.50 | 3.03% | 393 |
| Feb 19, 2026 | 8.27 | 8.50 | 7.63 | 8.25 | 8.25 | 11.86% | 814 |
| Feb 18, 2026 | 7.50 | 7.75 | 7.38 | 7.38 | 7.38 | -1.67% | 342 |
| Feb 17, 2026 | 7.50 | 8.15 | 7.50 | 7.50 | 7.50 | 1.35% | 420 |
| Feb 13, 2026 | 8.16 | 8.16 | 7.13 | 7.40 | 7.40 | -0.07% | 366 |
| Feb 12, 2026 | 7.00 | 8.50 | 7.00 | 7.41 | 7.41 | -8.86% | 537 |
| Feb 11, 2026 | 8.00 | 8.50 | 7.25 | 8.13 | 8.13 | 0.28% | 422 |
| Feb 10, 2026 | 8.32 | 8.50 | 8.10 | 8.10 | 8.10 | -2.54% | 87 |
| Feb 9, 2026 | 8.73 | 8.73 | 7.50 | 8.31 | 8.31 | 10.11% | 302 |
| Feb 6, 2026 | 8.00 | 8.00 | 7.50 | 7.55 | 7.55 | 0.67% | 436 |
| Feb 5, 2026 | 7.84 | 8.38 | 7.06 | 7.50 | 7.50 | - | 1,451 |
| Feb 4, 2026 | 7.27 | 7.91 | 7.25 | 7.50 | 7.50 | -9.09% | 1,024 |
| Feb 3, 2026 | 7.50 | 8.75 | 7.50 | 8.25 | 8.25 | 10.00% | 5,066 |
| Feb 2, 2026 | 7.50 | 7.50 | 7.13 | 7.50 | 7.50 | 0.03% | 319 |
| Jan 30, 2026 | 7.50 | 7.50 | 6.75 | 7.50 | 7.50 | 1.34% | 117 |
| Jan 29, 2026 | 7.88 | 8.37 | 6.50 | 7.40 | 7.40 | -14.40% | 3,277 |
| Jan 28, 2026 | 7.76 | 8.75 | 7.76 | 8.64 | 8.64 | 1.09% | 1,797 |
| Jan 27, 2026 | 8.80 | 9.00 | 8.02 | 8.55 | 8.55 | 8.93% | 1,081 |
| Jan 26, 2026 | 8.75 | 9.23 | 7.13 | 7.85 | 7.85 | -7.68% | 4,323 |
| Jan 23, 2026 | 8.75 | 8.75 | 8.50 | 8.50 | 8.50 | -2.82% | 1,280 |
| Jan 22, 2026 | 8.75 | 8.75 | 8.13 | 8.75 | 8.75 | 3.03% | 1,046 |
| Jan 21, 2026 | 8.75 | 8.75 | 7.37 | 8.49 | 8.49 | -2.94% | 4,522 |
| Jan 20, 2026 | 8.75 | 8.75 | 7.75 | 8.75 | 8.75 | 3.98% | 1,959 |
| Jan 16, 2026 | 8.00 | 8.50 | 8.00 | 8.42 | 8.42 | 0.48% | 1,716 |
| Jan 15, 2026 | 9.25 | 9.25 | 8.38 | 8.38 | 8.38 | 1.95% | 3,344 |
| Jan 14, 2026 | 7.44 | 9.00 | 7.44 | 8.22 | 8.22 | 11.39% | 8,251 |
| Jan 13, 2026 | 7.56 | 7.63 | 7.38 | 7.38 | 7.38 | -3.28% | 410 |
| Jan 12, 2026 | 7.75 | 7.75 | 7.05 | 7.63 | 7.63 | 4.81% | 2,165 |
| Jan 9, 2026 | 7.03 | 7.75 | 7.03 | 7.28 | 7.28 | -5.09% | 2,220 |
| Jan 8, 2026 | 7.50 | 7.98 | 7.03 | 7.67 | 7.67 | 2.20% | 2,975 |
| Jan 7, 2026 | 7.50 | 7.50 | 6.80 | 7.50 | 7.50 | 3.26% | 110 |
| Jan 6, 2026 | 6.38 | 7.91 | 6.38 | 7.26 | 7.26 | -1.05% | 1,717 |
| Jan 5, 2026 | 7.25 | 7.50 | 6.25 | 7.34 | 7.34 | 6.21% | 1,882 |
| Jan 2, 2026 | 5.90 | 6.91 | 5.90 | 6.91 | 6.91 | 12.78% | 304 |
| Dec 31, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 22 |
| Dec 30, 2025 | 6.23 | 6.23 | 6.13 | 6.13 | 6.13 | 0.05% | 220 |
| Dec 29, 2025 | 6.27 | 6.28 | 6.13 | 6.13 | 6.13 | -15.52% | 1,644 |
| Dec 26, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 14.62% | 52 |
| Dec 24, 2025 | 6.48 | 6.48 | 6.33 | 6.33 | 6.33 | -15.67% | 63 |
| Dec 23, 2025 | 6.28 | 7.50 | 6.28 | 7.50 | 7.50 | 12.48% | 36 |
| Dec 22, 2025 | 7.58 | 7.85 | 6.64 | 6.67 | 6.67 | -1.29% | 213 |
| Dec 18, 2025 | 7.00 | 7.88 | 6.71 | 6.76 | 6.76 | -0.38% | 1,857 |
| Dec 17, 2025 | 7.25 | 7.25 | 6.50 | 6.78 | 6.78 | 4.32% | 539 |
| Dec 16, 2025 | 6.27 | 7.54 | 6.27 | 6.50 | 6.50 | 3.67% | 444 |
| Dec 15, 2025 | 8.00 | 8.50 | 6.27 | 6.27 | 6.27 | -19.10% | 3,050 |
| Dec 12, 2025 | 5.72 | 9.04 | 5.72 | 7.75 | 7.75 | 35.42% | 4,947 |
| Dec 11, 2025 | 5.25 | 6.00 | 5.25 | 5.72 | 5.72 | 9.01% | 52 |
| Dec 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.49% | 8 |
| Dec 9, 2025 | 6.05 | 6.05 | 5.08 | 5.28 | 5.28 | -13.73% | 876 |
| Dec 8, 2025 | 5.74 | 6.12 | 5.69 | 6.12 | 6.12 | 12.51% | 1,164 |
| Dec 5, 2025 | 5.25 | 5.85 | 4.96 | 5.44 | 5.44 | 6.11% | 1,436 |
| Dec 4, 2025 | 5.50 | 5.50 | 4.75 | 5.12 | 5.12 | -2.38% | 1,247 |
| Dec 3, 2025 | 5.25 | 5.25 | 4.75 | 5.25 | 5.25 | 4.73% | 365 |
| Dec 2, 2025 | 5.25 | 5.25 | 5.01 | 5.01 | 5.01 | 4.94% | 1,055 |
| Dec 1, 2025 | 5.60 | 5.60 | 4.78 | 4.78 | 4.78 | -13.18% | 340 |