Duos Technologies Group, Inc. (DUOT)
NASDAQ: DUOT · Real-Time Price · USD
8.39
-0.45 (-5.09%)
At close: Apr 28, 2026, 4:00 PM EDT
8.68
+0.29 (3.46%)
Pre-market: Apr 29, 2026, 4:54 AM EDT
Duos Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.71 | 8.79 | 8.31 | 8.39 | 8.39 | -5.09% | 373,545 |
| Apr 27, 2026 | 8.60 | 8.89 | 8.60 | 8.84 | 8.84 | 3.88% | 292,574 |
| Apr 24, 2026 | 8.66 | 8.80 | 8.39 | 8.51 | 8.51 | -0.12% | 336,443 |
| Apr 23, 2026 | 8.77 | 8.87 | 8.41 | 8.52 | 8.52 | -3.07% | 235,150 |
| Apr 22, 2026 | 8.82 | 8.99 | 8.57 | 8.79 | 8.79 | 2.09% | 307,399 |
| Apr 21, 2026 | 9.34 | 9.60 | 8.60 | 8.61 | 8.61 | -6.41% | 660,165 |
| Apr 20, 2026 | 8.56 | 9.29 | 8.56 | 9.20 | 9.20 | 7.10% | 420,138 |
| Apr 17, 2026 | 8.82 | 9.01 | 8.57 | 8.59 | 8.59 | 2.26% | 655,851 |
| Apr 16, 2026 | 8.32 | 8.45 | 8.05 | 8.40 | 8.40 | 2.94% | 432,806 |
| Apr 15, 2026 | 7.61 | 8.21 | 7.61 | 8.16 | 8.16 | 5.97% | 303,120 |
| Apr 14, 2026 | 7.33 | 7.85 | 7.33 | 7.70 | 7.70 | 4.90% | 411,409 |
| Apr 13, 2026 | 6.79 | 7.45 | 6.79 | 7.34 | 7.34 | 6.53% | 604,665 |
| Apr 10, 2026 | 6.92 | 7.07 | 6.76 | 6.89 | 6.89 | -0.29% | 246,449 |
| Apr 9, 2026 | 6.88 | 6.99 | 6.48 | 6.91 | 6.91 | 0.44% | 619,871 |
| Apr 8, 2026 | 7.06 | 7.18 | 6.69 | 6.88 | 6.88 | 1.78% | 520,235 |
| Apr 7, 2026 | 6.70 | 6.82 | 6.48 | 6.76 | 6.76 | -0.88% | 557,726 |
| Apr 6, 2026 | 6.76 | 7.01 | 6.69 | 6.82 | 6.82 | 0.89% | 439,673 |
| Apr 2, 2026 | 6.27 | 6.77 | 6.19 | 6.76 | 6.76 | 4.00% | 780,077 |
| Apr 1, 2026 | 6.71 | 6.92 | 6.45 | 6.50 | 6.50 | -5.25% | 786,519 |
| Mar 31, 2026 | 6.37 | 6.93 | 6.25 | 6.86 | 6.86 | 8.98% | 733,772 |
| Mar 30, 2026 | 6.99 | 6.99 | 6.17 | 6.30 | 6.30 | -9.94% | 924,001 |
| Mar 27, 2026 | 7.05 | 7.28 | 6.95 | 6.99 | 6.99 | -1.69% | 619,290 |
| Mar 26, 2026 | 7.40 | 7.54 | 6.89 | 7.11 | 7.11 | -5.58% | 568,838 |
| Mar 25, 2026 | 7.51 | 7.70 | 7.41 | 7.53 | 7.53 | 2.45% | 330,079 |
| Mar 24, 2026 | 7.39 | 7.47 | 7.26 | 7.35 | 7.35 | -2.00% | 291,417 |
| Mar 23, 2026 | 7.43 | 7.57 | 7.21 | 7.50 | 7.50 | 2.60% | 612,485 |
| Mar 20, 2026 | 7.49 | 7.57 | 7.29 | 7.31 | 7.31 | -3.18% | 758,892 |
| Mar 19, 2026 | 7.38 | 7.62 | 7.31 | 7.55 | 7.55 | 0.27% | 988,916 |
| Mar 18, 2026 | 7.70 | 7.94 | 7.48 | 7.53 | 7.53 | -2.21% | 995,739 |
| Mar 17, 2026 | 8.04 | 8.22 | 7.69 | 7.70 | 7.70 | -4.58% | 393,313 |
| Mar 16, 2026 | 8.11 | 8.61 | 8.02 | 8.07 | 8.07 | 2.54% | 2,077,980 |
| Mar 13, 2026 | 7.50 | 7.87 | 7.33 | 7.87 | 7.87 | 6.78% | 1,382,147 |
| Mar 12, 2026 | 7.39 | 7.50 | 7.20 | 7.37 | 7.37 | -2.12% | 302,837 |
| Mar 11, 2026 | 7.45 | 7.66 | 7.29 | 7.53 | 7.53 | 0.67% | 354,701 |
| Mar 10, 2026 | 7.47 | 7.70 | 7.31 | 7.48 | 7.48 | -0.13% | 327,577 |
| Mar 9, 2026 | 7.32 | 7.50 | 6.99 | 7.49 | 7.49 | -0.40% | 572,540 |
| Mar 6, 2026 | 7.28 | 7.59 | 7.23 | 7.52 | 7.52 | - | 1,024,414 |
| Mar 5, 2026 | 7.50 | 7.75 | 7.40 | 7.52 | 7.52 | -1.18% | 407,238 |
| Mar 4, 2026 | 7.65 | 8.13 | 7.49 | 7.61 | 7.61 | 2.98% | 689,893 |
| Mar 3, 2026 | 7.59 | 7.67 | 7.20 | 7.39 | 7.39 | -2.89% | 1,236,218 |
| Mar 2, 2026 | 7.38 | 7.75 | 7.30 | 7.61 | 7.61 | 0.79% | 985,010 |
| Feb 27, 2026 | 7.50 | 7.90 | 7.31 | 7.55 | 7.55 | -14.11% | 2,696,702 |
| Feb 26, 2026 | 8.69 | 8.95 | 8.50 | 8.79 | 8.79 | 1.50% | 172,777 |
| Feb 25, 2026 | 8.55 | 9.00 | 8.41 | 8.66 | 8.66 | 2.85% | 109,069 |
| Feb 24, 2026 | 8.51 | 8.69 | 8.10 | 8.42 | 8.42 | 0.84% | 123,788 |
| Feb 23, 2026 | 8.66 | 8.80 | 8.04 | 8.35 | 8.35 | -4.57% | 150,209 |
| Feb 20, 2026 | 8.80 | 9.16 | 8.70 | 8.75 | 8.75 | -1.91% | 99,940 |
| Feb 19, 2026 | 8.76 | 8.93 | 8.60 | 8.92 | 8.92 | -0.22% | 75,308 |
| Feb 18, 2026 | 8.79 | 9.11 | 8.58 | 8.94 | 8.94 | 1.71% | 116,685 |
| Feb 17, 2026 | 8.90 | 8.90 | 8.58 | 8.79 | 8.79 | -2.22% | 114,167 |
| Feb 13, 2026 | 8.78 | 9.34 | 8.68 | 8.99 | 8.99 | 2.39% | 72,246 |
| Feb 12, 2026 | 9.24 | 9.30 | 8.50 | 8.78 | 8.78 | -5.39% | 230,129 |
| Feb 11, 2026 | 10.13 | 10.13 | 8.85 | 9.28 | 9.28 | -7.39% | 461,956 |
| Feb 10, 2026 | 9.99 | 10.24 | 9.66 | 10.02 | 10.02 | 1.42% | 169,233 |
| Feb 9, 2026 | 9.56 | 10.07 | 9.31 | 9.88 | 9.88 | 3.35% | 155,947 |
| Feb 6, 2026 | 8.55 | 9.62 | 8.45 | 9.56 | 9.56 | 14.08% | 238,630 |
| Feb 5, 2026 | 8.57 | 8.93 | 8.26 | 8.38 | 8.38 | -4.23% | 314,904 |
| Feb 4, 2026 | 9.87 | 9.87 | 8.45 | 8.75 | 8.75 | -11.44% | 537,500 |
| Feb 3, 2026 | 9.77 | 10.00 | 9.03 | 9.88 | 9.88 | 1.65% | 350,652 |
| Feb 2, 2026 | 9.37 | 9.95 | 9.31 | 9.72 | 9.72 | 3.40% | 119,868 |
| Jan 30, 2026 | 9.88 | 10.14 | 9.37 | 9.40 | 9.40 | -6.47% | 269,296 |
| Jan 29, 2026 | 10.83 | 10.83 | 9.82 | 10.05 | 10.05 | -7.20% | 246,785 |
| Jan 28, 2026 | 11.24 | 11.26 | 10.75 | 10.83 | 10.83 | -2.26% | 110,747 |
| Jan 27, 2026 | 10.55 | 11.38 | 10.30 | 11.08 | 11.08 | 6.03% | 192,536 |
| Jan 26, 2026 | 10.65 | 10.74 | 10.32 | 10.45 | 10.45 | -2.79% | 165,185 |
| Jan 23, 2026 | 11.14 | 11.18 | 10.65 | 10.75 | 10.75 | -4.02% | 173,964 |
| Jan 22, 2026 | 10.57 | 11.24 | 10.57 | 11.20 | 11.20 | 7.59% | 218,411 |
| Jan 21, 2026 | 10.85 | 11.00 | 10.16 | 10.41 | 10.41 | -3.16% | 262,333 |
| Jan 20, 2026 | 10.63 | 11.09 | 10.41 | 10.75 | 10.75 | -4.10% | 240,705 |
| Jan 16, 2026 | 10.45 | 11.23 | 10.45 | 11.21 | 11.21 | 8.00% | 279,272 |
| Jan 15, 2026 | 10.36 | 10.84 | 10.15 | 10.38 | 10.38 | 0.78% | 186,715 |
| Jan 14, 2026 | 10.26 | 10.44 | 10.00 | 10.30 | 10.30 | -0.10% | 124,993 |
| Jan 13, 2026 | 10.46 | 10.48 | 9.86 | 10.31 | 10.31 | -2.00% | 171,771 |
| Jan 12, 2026 | 10.10 | 10.57 | 9.63 | 10.52 | 10.52 | 3.24% | 174,801 |
| Jan 9, 2026 | 10.12 | 10.36 | 10.06 | 10.19 | 10.19 | 1.29% | 139,491 |
| Jan 8, 2026 | 10.19 | 10.42 | 9.82 | 10.06 | 10.06 | -0.59% | 150,668 |
| Jan 7, 2026 | 10.40 | 10.84 | 10.01 | 10.12 | 10.12 | -2.22% | 165,691 |
| Jan 6, 2026 | 10.03 | 10.47 | 9.68 | 10.35 | 10.35 | 2.99% | 302,743 |
| Jan 5, 2026 | 10.92 | 10.92 | 9.85 | 10.05 | 10.05 | -6.94% | 403,175 |
| Jan 2, 2026 | 11.48 | 11.61 | 10.71 | 10.80 | 10.80 | -4.00% | 323,705 |
| Dec 31, 2025 | 11.87 | 11.99 | 11.07 | 11.25 | 11.25 | -5.22% | 298,716 |
| Dec 30, 2025 | 10.61 | 12.17 | 10.41 | 11.87 | 11.87 | 16.72% | 887,662 |
| Dec 29, 2025 | 9.65 | 10.29 | 9.52 | 10.17 | 10.17 | 5.39% | 236,097 |
| Dec 26, 2025 | 9.77 | 9.78 | 9.25 | 9.65 | 9.65 | -0.82% | 69,414 |
| Dec 24, 2025 | 9.65 | 9.76 | 9.37 | 9.73 | 9.73 | 0.83% | 42,382 |
| Dec 23, 2025 | 9.47 | 9.65 | 9.37 | 9.65 | 9.65 | 0.73% | 103,750 |
| Dec 22, 2025 | 9.60 | 9.89 | 9.47 | 9.58 | 9.58 | 0.42% | 158,909 |
| Dec 19, 2025 | 9.56 | 9.64 | 9.17 | 9.54 | 9.54 | 0.53% | 242,072 |
| Dec 18, 2025 | 9.25 | 9.75 | 9.25 | 9.49 | 9.49 | 4.52% | 118,030 |
| Dec 17, 2025 | 9.30 | 9.50 | 9.01 | 9.08 | 9.08 | -1.73% | 122,676 |
| Dec 16, 2025 | 9.02 | 9.35 | 8.89 | 9.24 | 9.24 | 2.33% | 174,843 |
| Dec 15, 2025 | 9.85 | 9.85 | 9.00 | 9.03 | 9.03 | -7.76% | 165,437 |
| Dec 12, 2025 | 10.35 | 10.35 | 9.74 | 9.79 | 9.79 | -5.59% | 110,787 |
| Dec 11, 2025 | 10.02 | 10.67 | 9.70 | 10.37 | 10.37 | 2.57% | 157,564 |
| Dec 10, 2025 | 10.22 | 10.33 | 9.95 | 10.11 | 10.11 | -1.08% | 155,898 |
| Dec 9, 2025 | 9.90 | 10.24 | 9.77 | 10.22 | 10.22 | 2.92% | 135,569 |
| Dec 8, 2025 | 9.88 | 10.01 | 9.54 | 9.93 | 9.93 | 1.64% | 133,086 |
| Dec 5, 2025 | 10.02 | 10.05 | 9.65 | 9.77 | 9.77 | -3.27% | 116,540 |
| Dec 4, 2025 | 10.20 | 10.39 | 9.95 | 10.10 | 10.10 | -1.27% | 135,251 |
| Dec 3, 2025 | 10.71 | 10.76 | 10.10 | 10.23 | 10.23 | -4.66% | 242,423 |