DUKE Robotics Corp. (DUKRD)
OTCMKTS
· Delayed Price · Currency is USD
7.66
+0.16 (2.13%)
At close: Mar 6, 2026
DUKE Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 4.75 | 5.50 | 4.75 | 5.50 | 5.50 | 15.79% | 170 |
| Nov 25, 2025 | 5.25 | 5.53 | 4.75 | 4.75 | 4.75 | -17.39% | 986 |
| Nov 24, 2025 | 5.45 | 5.75 | 5.45 | 5.75 | 5.75 | 15.00% | 3,731 |
| Nov 21, 2025 | 5.28 | 5.28 | 4.80 | 5.00 | 5.00 | -1.92% | 539 |
| Nov 20, 2025 | 5.75 | 5.75 | 5.10 | 5.10 | 5.10 | -0.53% | 1,575 |
| Nov 19, 2025 | 5.25 | 5.50 | 5.13 | 5.13 | 5.13 | -3.81% | 508 |
| Nov 18, 2025 | 5.13 | 5.98 | 5.13 | 5.33 | 5.33 | -7.18% | 804 |
| Nov 17, 2025 | 5.29 | 5.74 | 5.25 | 5.74 | 5.74 | 8.55% | 771 |
| Nov 14, 2025 | 5.74 | 5.74 | 5.29 | 5.29 | 5.29 | -1.16% | 457 |
| Nov 13, 2025 | 5.74 | 5.74 | 5.35 | 5.35 | 5.35 | -2.60% | 180 |
| Nov 12, 2025 | 5.10 | 5.98 | 5.10 | 5.49 | 5.49 | 9.31% | 194 |
| Nov 11, 2025 | 5.75 | 5.75 | 5.03 | 5.03 | 5.03 | -13.45% | 563 |
| Nov 10, 2025 | 5.62 | 5.81 | 5.50 | 5.81 | 5.81 | 9.80% | 1,313 |
| Nov 7, 2025 | 5.05 | 5.29 | 5.05 | 5.29 | 5.29 | 2.68% | 1,120 |
| Nov 6, 2025 | 5.05 | 6.00 | 5.03 | 5.15 | 5.15 | 1.92% | 1,777 |
| Nov 5, 2025 | 5.03 | 6.00 | 5.03 | 5.05 | 5.05 | 0.06% | 324 |
| Nov 4, 2025 | 6.08 | 6.08 | 5.05 | 5.05 | 5.05 | 0.44% | 114 |
| Nov 3, 2025 | 6.10 | 6.10 | 5.03 | 5.03 | 5.03 | -17.57% | 879 |
| Oct 31, 2025 | 5.93 | 6.10 | 4.80 | 6.10 | 6.10 | 7.13% | 626 |
| Oct 30, 2025 | 5.93 | 5.93 | 4.80 | 5.69 | 5.69 | 12.51% | 2,150 |
| Oct 29, 2025 | 5.21 | 6.23 | 4.78 | 5.06 | 5.06 | -18.76% | 2,673 |
| Oct 28, 2025 | 6.23 | 6.23 | 5.92 | 6.23 | 6.23 | 0.08% | 736 |
| Oct 27, 2025 | 5.28 | 6.23 | 5.20 | 6.23 | 6.23 | 3.80% | 502 |
| Oct 24, 2025 | 6.25 | 6.96 | 4.50 | 6.00 | 6.00 | 0.10% | 7,322 |
| Oct 23, 2025 | 6.00 | 7.00 | 5.18 | 5.99 | 5.99 | 4.19% | 1,907 |
| Oct 22, 2025 | 6.00 | 6.00 | 5.74 | 5.75 | 5.75 | -3.26% | 53 |
| Oct 21, 2025 | 5.75 | 6.00 | 5.75 | 5.94 | 5.94 | 3.37% | 99 |
| Oct 20, 2025 | 7.00 | 7.00 | 5.05 | 5.75 | 5.75 | -17.86% | 1,730 |
| Oct 17, 2025 | 7.00 | 7.00 | 4.39 | 7.00 | 7.00 | 16.67% | 5,531 |
| Oct 16, 2025 | 7.50 | 7.50 | 5.75 | 6.00 | 6.00 | -17.24% | 3,410 |
| Oct 15, 2025 | 6.75 | 7.50 | 6.45 | 7.25 | 7.25 | 7.41% | 1,112 |
| Oct 14, 2025 | 7.50 | 7.50 | 6.44 | 6.75 | 6.75 | -12.90% | 1,180 |
| Oct 13, 2025 | 7.18 | 7.75 | 6.35 | 7.75 | 7.75 | 10.75% | 931 |
| Oct 10, 2025 | 8.25 | 8.25 | 6.35 | 7.00 | 7.00 | -12.10% | 6,922 |
| Oct 9, 2025 | 8.00 | 8.25 | 7.96 | 7.96 | 7.96 | -0.49% | 1,284 |
| Oct 8, 2025 | 8.03 | 8.25 | 7.50 | 8.00 | 8.00 | -4.02% | 2,593 |