Skip to main content
Duos Technologies Group, Inc. (DUOT)
NASDAQ: DUOT · Real-Time Price · USD
9.77
-0.33 (-3.27%)
At close: Dec 5, 2025, 4:00 PM EST
9.75
-0.02 (-0.20%)
After-hours: Dec 5, 2025, 6:53 PM EST

Duos Technologies Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.0210.059.659.779.77-3.27%116,539
Dec 4, 202510.2010.399.9510.1010.10-1.27%135,234
Dec 3, 202510.7110.7610.1010.2310.23-4.66%242,395
Dec 2, 202510.8111.2010.6910.7310.731.23%397,930
Dec 1, 20259.8410.819.7410.6010.605.26%305,246
Nov 28, 20259.9510.149.7710.0710.072.76%104,210
Nov 26, 20259.679.909.549.809.801.98%210,623
Nov 25, 20259.629.759.289.619.610.10%177,679
Nov 24, 20258.899.618.869.609.608.35%376,737
Nov 21, 20258.578.928.108.868.864.73%256,807
Nov 20, 20258.849.538.448.468.46-4.30%330,441
Nov 19, 20258.509.078.418.848.844.25%384,108
Nov 18, 20258.008.698.008.488.484.31%229,341
Nov 17, 20258.758.758.038.138.13-7.61%507,901
Nov 14, 20258.699.058.458.808.80-2.11%413,297
Nov 13, 20259.4410.228.768.998.991.12%662,107
Nov 12, 20259.669.898.648.898.89-7.88%539,127
Nov 11, 20259.8710.249.589.659.65-3.40%328,919
Nov 10, 202510.2110.649.929.999.990.71%209,855
Nov 7, 202510.0410.209.429.929.92-3.97%331,447
Nov 6, 202510.7811.2310.0210.3310.33-3.10%249,516
Nov 5, 202510.0810.7710.0010.6610.665.65%341,146
Nov 4, 202510.1110.509.7710.0910.09-3.63%223,636
Nov 3, 202510.4510.7010.1110.4710.471.16%430,729
Oct 31, 20259.7010.459.6510.3510.357.81%408,044
Oct 30, 20259.7910.069.419.609.60-3.90%201,828
Oct 29, 202510.0010.199.679.999.990.60%193,937
Oct 28, 202510.1010.679.889.939.93-1.68%491,126
Oct 27, 20259.6010.659.5210.1010.106.54%812,869
Oct 24, 20259.119.569.059.489.484.98%509,800
Oct 23, 20258.469.208.469.039.036.74%406,361
Oct 22, 20258.558.628.308.468.46-2.53%472,628
Oct 21, 20258.328.708.268.688.683.58%186,488
Oct 20, 20257.948.497.888.388.388.55%330,976
Oct 17, 20258.018.137.707.727.72-5.28%253,567
Oct 16, 20259.049.078.118.158.15-8.32%358,415
Oct 15, 20258.819.328.698.898.892.54%179,396
Oct 14, 20258.949.008.508.678.67-3.77%284,953
Oct 13, 20258.799.278.369.019.016.12%298,371
Oct 10, 20258.659.608.458.498.49-0.12%493,938
Oct 9, 20258.508.608.238.508.502.04%200,766
Oct 8, 20258.118.528.108.338.333.35%304,565
Oct 7, 20258.068.247.868.068.061.64%223,386
Oct 6, 20258.018.457.897.937.930.25%438,877
Oct 3, 20257.708.287.707.917.914.22%403,016
Oct 2, 20257.367.707.367.597.593.41%125,155
Oct 1, 20257.317.557.187.347.34-0.27%142,775
Sep 30, 20257.647.737.307.367.36-4.42%113,203
Sep 29, 20257.617.837.377.707.702.53%199,142
Sep 26, 20257.717.807.477.517.51-2.85%119,656
Sep 25, 20257.487.737.207.737.732.79%235,170
Sep 24, 20257.497.837.467.527.520.40%153,930
Sep 23, 20257.767.897.457.497.49-3.23%422,688
Sep 22, 20257.787.967.627.747.742.38%333,874
Sep 19, 20257.797.847.507.567.56-2.70%469,237
Sep 18, 20257.517.857.337.777.774.72%211,528
Sep 17, 20257.798.047.367.427.42-4.75%239,745
Sep 16, 20257.988.257.607.797.79-0.51%202,649
Sep 15, 20257.907.917.597.837.832.35%273,528
Sep 12, 20257.727.907.507.657.65-2.42%210,759
Sep 11, 20256.917.956.917.847.8414.62%567,082
Sep 10, 20256.627.196.626.846.843.64%314,641
Sep 9, 20256.676.716.516.606.60-1.35%189,341
Sep 8, 20256.716.866.546.696.69-0.30%294,373
Sep 5, 20256.496.896.416.716.714.19%328,753
Sep 4, 20256.156.736.026.446.444.38%463,620
Sep 3, 20256.306.386.116.176.17-1.28%238,953
Sep 2, 20256.296.566.096.256.25-2.34%283,921
Aug 29, 20256.466.466.266.406.40-0.78%190,043
Aug 28, 20256.476.576.406.456.450.62%205,037
Aug 27, 20256.516.606.376.416.41-0.93%401,808
Aug 26, 20256.326.606.226.476.474.35%334,153
Aug 25, 20256.516.616.206.206.20-4.32%376,120
Aug 22, 20256.086.605.986.486.488.00%1,051,639
Aug 21, 20256.016.095.856.006.00-412,802
Aug 20, 20255.996.145.786.006.00-0.66%460,892
Aug 19, 20256.236.506.006.046.04-4.28%395,692
Aug 18, 20256.256.586.216.316.310.96%574,474
Aug 15, 20256.306.386.026.256.250.97%400,104
Aug 14, 20256.096.275.966.196.190.81%392,165
Aug 13, 20256.356.356.126.146.14-1.92%330,066
Aug 12, 20256.186.336.116.266.263.30%205,404
Aug 11, 20256.356.425.976.066.06-4.57%463,328
Aug 8, 20256.506.696.306.356.35-1.78%562,107
Aug 7, 20257.087.086.446.476.47-7.64%428,218
Aug 6, 20256.947.066.507.007.001.45%278,026
Aug 5, 20256.847.116.786.906.901.02%357,749
Aug 4, 20256.706.926.556.836.833.96%413,565
Aug 1, 20256.616.906.496.576.57-2.95%147,385
Jul 31, 20256.606.826.316.776.77-10.09%1,880,668
Jul 30, 20257.507.897.407.537.531.48%179,209
Jul 29, 20257.727.727.257.427.42-4.32%129,984
Jul 28, 20257.998.117.617.767.76-3.06%114,114
Jul 25, 20258.098.237.918.008.00-0.87%117,696
Jul 24, 20258.248.378.078.078.07-1.71%102,323
Jul 23, 20257.978.407.858.218.213.66%150,996
Jul 22, 20258.038.127.867.927.92-1.61%77,358
Jul 21, 20257.968.307.828.058.051.51%95,137
Jul 18, 20257.998.107.887.937.931.02%33,382
Jul 17, 20257.928.387.757.857.85-0.88%124,403