Skip to main content
Duos Technologies Group, Inc. (DUOT)
NASDAQ: DUOT · Real-Time Price · USD
11.46
+0.54 (4.95%)
At close: Jun 26, 2026, 4:00 PM EDT
11.78
+0.32 (2.79%)
After-hours: Jun 26, 2026, 7:55 PM EDT

Duos Technologies Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202610.4011.5210.4011.4611.464.95%3,790,953
Jun 25, 202611.4311.6110.7810.9210.92-3.70%561,981
Jun 24, 202611.9612.2311.0611.3411.34-6.20%824,028
Jun 23, 202611.7112.5311.5012.0912.09-1.39%362,243
Jun 22, 202613.1513.2211.9212.2612.26-6.77%575,111
Jun 18, 202612.1613.4012.0013.1513.157.79%1,359,407
Jun 17, 202611.2712.6111.2612.2012.207.77%602,453
Jun 16, 202612.3812.6311.2711.3211.32-7.44%514,245
Jun 15, 202612.6613.2012.0912.2312.234.71%503,486
Jun 12, 202612.3612.6211.6011.6811.68-3.47%322,504
Jun 11, 202611.3912.1211.0212.1012.106.51%482,983
Jun 10, 202611.0811.7210.9511.3611.360.09%432,812
Jun 9, 202611.7012.7310.7611.3511.35-7.20%675,312
Jun 8, 202612.3112.4511.7512.2312.234.00%484,465
Jun 5, 202613.7013.7011.4411.7611.76-15.46%720,547
Jun 4, 202613.0114.3512.8413.9113.912.96%581,034
Jun 3, 202613.8613.8613.0013.5113.51-2.17%464,025
Jun 2, 202614.2114.6613.7113.8113.81-3.02%537,469
Jun 1, 202613.3114.3913.2214.2414.245.48%1,063,674
May 29, 202614.7614.8313.2713.5013.50-7.79%834,855
May 28, 202613.5715.2813.5514.6414.645.10%950,982
May 27, 202614.3915.1513.4313.9313.93-3.20%1,759,877
May 26, 202613.0514.4112.5614.3914.3916.99%1,887,334
May 22, 202611.0112.4010.9212.3012.3013.47%1,260,983
May 21, 20268.9910.868.8710.8410.8420.31%1,338,511
May 20, 20268.239.068.139.019.018.82%625,276
May 19, 20268.508.948.138.288.28-2.47%822,595
May 18, 20268.818.817.878.498.49-5.35%1,546,639
May 15, 20268.609.308.418.978.974.42%1,401,684
May 14, 20268.338.808.138.598.593.12%547,351
May 13, 20268.448.508.038.338.33-1.88%371,112
May 12, 20268.568.608.268.498.49-1.96%542,538
May 11, 20268.258.738.168.668.663.84%570,914
May 8, 20268.508.578.048.348.34-2.11%538,017
May 7, 20268.868.918.368.528.52-3.29%266,745
May 6, 20269.079.078.618.818.81-1.56%413,376
May 5, 20269.159.468.878.958.95-1.43%457,008
May 4, 20269.029.358.889.089.080.55%527,897
May 1, 20268.859.198.839.039.032.61%500,348
Apr 30, 20268.258.858.118.808.806.67%454,344
Apr 29, 20268.388.388.008.258.25-1.67%459,727
Apr 28, 20268.718.798.318.398.39-5.09%373,756
Apr 27, 20268.608.898.608.848.843.88%292,574
Apr 24, 20268.668.808.398.518.51-0.12%336,443
Apr 23, 20268.778.878.418.528.52-3.07%235,150
Apr 22, 20268.828.998.578.798.792.09%307,399
Apr 21, 20269.349.608.608.618.61-6.41%660,165
Apr 20, 20268.569.298.569.209.207.10%420,138
Apr 17, 20268.829.018.578.598.592.26%655,851
Apr 16, 20268.328.458.058.408.402.94%432,806
Apr 15, 20267.618.217.618.168.165.97%303,120
Apr 14, 20267.337.857.337.707.704.90%411,409
Apr 13, 20266.797.456.797.347.346.53%604,665
Apr 10, 20266.927.076.766.896.89-0.29%246,449
Apr 9, 20266.886.996.486.916.910.44%619,871
Apr 8, 20267.067.186.696.886.881.78%520,235
Apr 7, 20266.706.826.486.766.76-0.88%557,726
Apr 6, 20266.767.016.696.826.820.89%439,673
Apr 2, 20266.276.776.196.766.764.00%780,077
Apr 1, 20266.716.926.456.506.50-5.25%786,519
Mar 31, 20266.376.936.256.866.868.98%733,772
Mar 30, 20266.996.996.176.306.30-9.94%924,001
Mar 27, 20267.057.286.956.996.99-1.69%619,290
Mar 26, 20267.407.546.897.117.11-5.58%568,838
Mar 25, 20267.517.707.417.537.532.45%330,079
Mar 24, 20267.397.477.267.357.35-2.00%291,417
Mar 23, 20267.437.577.217.507.502.60%612,485
Mar 20, 20267.497.577.297.317.31-3.18%758,892
Mar 19, 20267.387.627.317.557.550.27%988,916
Mar 18, 20267.707.947.487.537.53-2.21%995,739
Mar 17, 20268.048.227.697.707.70-4.58%393,313
Mar 16, 20268.118.618.028.078.072.54%2,077,980
Mar 13, 20267.507.877.337.877.876.78%1,382,147
Mar 12, 20267.397.507.207.377.37-2.12%302,837
Mar 11, 20267.457.667.297.537.530.67%354,701
Mar 10, 20267.477.707.317.487.48-0.13%327,577
Mar 9, 20267.327.506.997.497.49-0.40%572,540
Mar 6, 20267.287.597.237.527.52-1,024,414
Mar 5, 20267.507.757.407.527.52-1.18%407,238
Mar 4, 20267.658.137.497.617.612.98%689,893
Mar 3, 20267.597.677.207.397.39-2.89%1,236,218
Mar 2, 20267.387.757.307.617.610.79%985,010
Feb 27, 20267.507.907.317.557.55-14.11%2,696,702
Feb 26, 20268.698.958.508.798.791.50%172,777
Feb 25, 20268.559.008.418.668.662.85%109,069
Feb 24, 20268.518.698.108.428.420.84%123,788
Feb 23, 20268.668.808.048.358.35-4.57%150,209
Feb 20, 20268.809.168.708.758.75-1.91%99,940
Feb 19, 20268.768.938.608.928.92-0.22%75,308
Feb 18, 20268.799.118.588.948.941.71%116,685
Feb 17, 20268.908.908.588.798.79-2.22%114,167
Feb 13, 20268.789.348.688.998.992.39%72,246
Feb 12, 20269.249.308.508.788.78-5.39%230,129
Feb 11, 202610.1310.138.859.289.28-7.39%461,956
Feb 10, 20269.9910.249.6610.0210.021.42%169,233
Feb 9, 20269.5610.079.319.889.883.35%155,947
Feb 6, 20268.559.628.459.569.5614.08%238,630
Feb 5, 20268.578.938.268.388.38-4.23%314,904
Feb 4, 20269.879.878.458.758.75-11.44%537,500
Feb 3, 20269.7710.009.039.889.881.65%350,652