5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
DUKE Robotics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.46 | $5.47 (0.18%) | $5.47 | $5.10 | 2.19 K | $13.94 M |
| 09/18/2026 | $5.26 | $5.46 (3.8%) | $5.54 | $5.20 | 42.54 K | $13.92 M |
| 09/17/2026 | $5.17 | $5.35 (3.48%) | $5.35 | $5.10 | 14.20 K | $13.64 M |
| 09/16/2026 | $5.33 | $5.26 (-1.31%) | $5.46 | $5.25 | 8.81 K | $13.41 M |
| 09/15/2026 | $5.39 | $5.40 (0.19%) | $5.95 | $5.25 | 30.90 K | $13.76 M |
| 09/14/2026 | $5.24 | $5.38 (2.67%) | $5.48 | $5.19 | 5.60 K | $13.71 M |
| 09/11/2026 | $5.23 | $5.39 (3.06%) | $5.39 | $5.23 | 9.30 K | $13.74 M |
| 09/10/2026 | $5.40 | $5.37 (-0.56%) | $5.47 | $5.14 | 14.50 K | $13.69 M |
| 09/09/2026 | $5.23 | $5.25 (0.38%) | $5.46 | $5.17 | 15.80 K | $13.38 M |
| 09/08/2026 | $5.65 | $5.21 (-7.79%) | $5.74 | $5.12 | 22.34 K | $13.28 M |
| 09/04/2026 | $5.64 | $5.65 (0.18%) | $5.75 | $5.47 | 12.10 K | $14.40 M |
| 09/03/2026 | $5.69 | $5.60 (-1.58%) | $5.74 | $5.49 | 5.71 K | $14.27 M |
| 09/02/2026 | $5.82 | $5.66 (-2.75%) | $5.82 | $5.55 | 10.62 K | $14.43 M |
| 09/01/2026 | $5.71 | $5.82 (1.93%) | $5.82 | $5.58 | 9.90 K | $14.83 M |
| 08/31/2026 | $5.66 | $5.72 (1.06%) | $5.78 | $5.56 | 7.62 K | $14.58 M |
| 08/28/2026 | $5.60 | $5.62 (0.36%) | $5.63 | $5.50 | 59.60 K | $14.32 M |
| 08/27/2026 | $5.51 | $5.50 (-0.18%) | $5.56 | $5.40 | 8.03 K | $14.02 M |
| 08/26/2026 | $5.38 | $5.62 (4.46%) | $5.62 | $5.38 | 5.03 K | $14.32 M |
| 08/25/2026 | $5.51 | $5.64 (2.36%) | $5.67 | $5.47 | 5.31 K | $14.37 M |
| 08/24/2026 | $5.64 | $5.67 (0.53%) | $5.78 | $5.36 | 7.04 K | $14.45 M |
| 08/21/2026 | $5.49 | $5.55 (1.09%) | $5.64 | $5.31 | 11.30 K | $14.15 M |
| 08/20/2026 | $5.31 | $5.48 (3.2%) | $5.87 | $5.27 | 15.44 K | $13.97 M |
| 08/19/2026 | $5.50 | $5.38 (-2.18%) | $5.50 | $5.23 | 5.81 K | $13.71 M |
| 08/18/2026 | $5.38 | $5.41 (0.56%) | $5.43 | $5.26 | 14.73 K | $13.79 M |
| 08/17/2026 | $5.36 | $5.62 (4.85%) | $5.62 | $5.25 | 23.72 K | $14.32 M |
| 08/14/2026 | $5.60 | $5.53 (-1.25%) | $5.60 | $5.16 | 27.13 K | $14.09 M |
| 08/13/2026 | $5.36 | $5.60 (4.48%) | $5.86 | $5.31 | 6.14 K | $14.27 M |
| 08/12/2026 | $5.16 | $5.57 (7.95%) | $5.70 | $5.16 | 25.93 K | $14.20 M |
| 08/11/2026 | $5.72 | $5.56 (-2.8%) | $5.73 | $5.20 | 5.60 K | $14.17 M |
| 08/10/2026 | $5.39 | $5.36 (-0.56%) | $5.47 | $5.16 | 17.73 K | $13.66 M |
| 08/07/2026 | $5.65 | $5.38 (-4.78%) | $5.67 | $5.23 | 7.80 K | $12.23 M |
| 08/06/2026 | $5.44 | $5.65 (3.86%) | $6.00 | $5.19 | 26.52 K | $12.85 M |
| 08/05/2026 | $5.36 | $5.40 (0.75%) | $5.50 | $5.20 | 6.74 K | $12.28 M |
| 08/04/2026 | $5.55 | $5.24 (-5.59%) | $5.56 | $5.11 | 10.01 K | $11.91 M |
| 08/03/2026 | $5.30 | $5.30 (0%) | $5.54 | $4.99 | 5.40 K | $12.05 M |
| 07/31/2026 | $5.34 | $5.23 (-2.06%) | $5.34 | $5.00 | 10.51 K | $11.89 M |
| 07/30/2026 | $5.17 | $5.14 (-0.58%) | $5.27 | $4.92 | 14.01 K | $11.69 M |
| 07/29/2026 | $5.28 | $5.17 (-2.08%) | $5.32 | $5.01 | 5.50 K | $11.76 M |
| 07/28/2026 | $5.54 | $5.34 (-3.61%) | $5.60 | $5.21 | 9.00 K | $12.14 M |
| 07/27/2026 | $5.49 | $5.39 (-1.82%) | $5.59 | $5.16 | 13.92 K | $12.26 M |
| 07/24/2026 | $5.52 | $5.45 (-1.27%) | $5.92 | $5.32 | 15.59 K | $12.39 M |
| 07/23/2026 | $5.53 | $5.52 (-0.18%) | $5.62 | $5.24 | 27.34 K | $12.55 M |
| 07/22/2026 | $5.54 | $5.41 (-2.35%) | $5.67 | $5.33 | 24.64 K | $12.30 M |
| 07/21/2026 | $5.46 | $5.47 (0.18%) | $5.71 | $5.12 | 56.31 K | $12.44 M |
| 07/20/2026 | $5.47 | $5.22 (-4.57%) | $5.47 | $5.07 | 10.70 K | $11.87 M |
| 07/17/2026 | $5.10 | $5.44 (6.67%) | $5.44 | $5.10 | 7.75 K | $12.37 M |
| 07/16/2026 | $5.38 | $5.26 (-2.23%) | $5.50 | $4.90 | 25.32 K | $11.96 M |
| 07/15/2026 | $5.37 | $5.10 (-5.03%) | $5.40 | $4.99 | 20.80 K | $11.60 M |
| 07/14/2026 | $5.27 | $5.44 (3.23%) | $5.45 | $5.10 | 22.79 K | $12.37 M |
| 07/13/2026 | $5.37 | $5.43 (1.12%) | $5.58 | $4.95 | 14.30 K | $12.35 M |
| 07/10/2026 | $5.77 | $5.59 (-3.12%) | $5.77 | $5.31 | 9.55 K | $12.71 M |
| 07/09/2026 | $5.45 | $5.64 (3.49%) | $5.71 | $5.31 | 14.96 K | $12.82 M |
| 07/08/2026 | $5.01 | $5.49 (9.58%) | $5.50 | $4.95 | 15.80 K | $12.48 M |
| 07/07/2026 | $5.52 | $5.26 (-4.71%) | $5.66 | $5.09 | 20.80 K | $11.96 M |
| 07/06/2026 | $4.75 | $5.50 (15.79%) | $5.80 | $4.75 | 120.00 K | $12.51 M |
| 07/02/2026 | $5.48 | $4.80 (-12.41%) | $5.50 | $4.80 | 85.65 K | $10.91 M |
| 07/01/2026 | $5.76 | $5.14 (-10.76%) | $5.76 | $5.11 | 28.09 K | $11.69 M |
| 06/30/2026 | $5.57 | $5.76 (3.41%) | $5.86 | $5.10 | 47.45 K | $13.10 M |
| 06/29/2026 | $5.47 | $5.04 (-7.86%) | $5.96 | $5.02 | 18.80 K | $11.46 M |
| 06/26/2026 | $6.10 | $5.43 (-10.98%) | $6.10 | $5.37 | 27.77 K | $12.35 M |
| 06/25/2026 | $6.11 | $5.71 (-6.55%) | $6.30 | $5.47 | 66.72 K | $12.98 M |
| 06/24/2026 | $6.47 | $6.25 (-3.4%) | $7.41 | $6.14 | 19.92 K | $14.21 M |
| 06/23/2026 | $7.40 | $6.30 (-14.86%) | $7.40 | $6.22 | 39.76 K | $14.32 M |
| 06/22/2026 | $6.69 | $7.23 (8.07%) | $7.32 | $6.68 | 23.40 K | $16.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
