5 DAY PERFORMANCE
+41.26%
1 MONTH PERFORMANCE
+9.34%
3 MONTH PERFORMANCE
+75.00%
6 MONTH PERFORMANCE
+226.67%
YEAR-TO-DATE PERFORMANCE
+31.10%
1 YEAR PERFORMANCE
+82.33%
Duos Technologies Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.11 | $5.76 (12.72%) | $6.00 | $5.11 | 95,998 | $43.02 M |
| 03/11/2025 | $4.92 | $5.06 (2.85%) | $5.23 | $4.76 | 64,001 | $39.08 M |
| 03/10/2025 | $5.38 | $5.01 (-6.88%) | $5.49 | $5.00 | 33,845 | $38.70 M |
| 03/07/2025 | $5.24 | $5.55 (5.92%) | $5.58 | $5.23 | 71,000 | $42.87 M |
| 03/06/2025 | $5.36 | $5.22 (-2.61%) | $5.48 | $5.15 | 139,800 | $40.32 M |
| 03/05/2025 | $5.75 | $5.41 (-5.91%) | $5.91 | $5.10 | 151,349 | $41.79 M |
| 03/04/2025 | $5.63 | $5.86 (4.09%) | $6.10 | $5.23 | 296,000 | $45.26 M |
| 03/03/2025 | $6.00 | $5.73 (-4.5%) | $6.10 | $5.72 | 79,469 | $44.26 M |
| 02/28/2025 | $5.73 | $6.04 (5.41%) | $6.11 | $5.53 | 60,600 | $46.65 M |
| 02/27/2025 | $6.16 | $5.82 (-5.52%) | $6.26 | $5.70 | 55,257 | $44.95 M |
| 02/26/2025 | $6.60 | $6.13 (-7.12%) | $6.94 | $6.00 | 95,400 | $47.35 M |
| 02/25/2025 | $6.99 | $6.57 (-6.01%) | $7.00 | $6.00 | 209,623 | $50.75 M |
| 02/24/2025 | $6.81 | $6.51 (-4.41%) | $6.98 | $6.41 | 70,700 | $50.28 M |
| 02/21/2025 | $6.59 | $6.83 (3.64%) | $6.97 | $6.40 | 126,179 | $52.76 M |
| 02/20/2025 | $6.70 | $6.62 (-1.19%) | $7.10 | $6.30 | 107,100 | $51.13 M |
| 02/19/2025 | $7.17 | $6.73 (-6.14%) | $7.31 | $6.66 | 105,916 | $51.98 M |
| 02/18/2025 | $7.74 | $7.31 (-5.56%) | $7.99 | $7.10 | 233,263 | $56.46 M |
| 02/14/2025 | $7.12 | $7.71 (8.29%) | $7.99 | $7.12 | 202,371 | $59.55 M |
| 02/13/2025 | $7.25 | $7.32 (0.97%) | $7.40 | $6.96 | 57,152 | $56.54 M |
| 02/12/2025 | $7.00 | $7.17 (2.43%) | $7.27 | $6.36 | 86,500 | $55.38 M |
| 02/11/2025 | $7.40 | $7.02 (-5.14%) | $7.40 | $6.80 | 112,000 | $54.22 M |
| 02/10/2025 | $7.21 | $7.58 (5.13%) | $7.63 | $7.00 | 188,652 | $58.55 M |
| 02/07/2025 | $7.02 | $7.16 (1.99%) | $7.35 | $6.78 | 79,909 | $55.31 M |
| 02/06/2025 | $7.50 | $6.99 (-6.8%) | $7.53 | $6.51 | 211,302 | $53.99 M |
| 02/05/2025 | $6.74 | $7.28 (8.01%) | $7.95 | $6.65 | 573,681 | $56.23 M |
| 02/04/2025 | $6.55 | $6.42 (-1.98%) | $6.75 | $6.14 | 53,644 | $49.59 M |
| 02/03/2025 | $5.76 | $6.51 (13.02%) | $6.82 | $5.26 | 172,172 | $50.28 M |
| 01/31/2025 | $5.90 | $6.01 (1.86%) | $6.32 | $5.63 | 125,851 | $46.42 M |
| 01/30/2025 | $5.98 | $5.88 (-1.67%) | $5.98 | $5.50 | 90,908 | $45.42 M |
| 01/29/2025 | $5.97 | $5.90 (-1.17%) | $6.13 | $5.64 | 60,340 | $45.57 M |
| 01/28/2025 | $5.95 | $5.96 (0.17%) | $6.14 | $5.50 | 102,700 | $46.04 M |
| 01/27/2025 | $6.32 | $5.71 (-9.65%) | $6.32 | $5.50 | 196,114 | $44.11 M |
| 01/24/2025 | $7.37 | $6.59 (-10.58%) | $7.40 | $6.55 | 141,200 | $50.90 M |
| 01/23/2025 | $6.69 | $7.29 (8.97%) | $7.55 | $6.15 | 223,900 | $56.31 M |
| 01/22/2025 | $6.09 | $6.80 (11.66%) | $7.25 | $5.85 | 427,135 | $52.52 M |
| 01/21/2025 | $5.86 | $5.90 (0.68%) | $6.08 | $5.57 | 119,300 | $45.57 M |
| 01/17/2025 | $5.45 | $5.80 (6.42%) | $5.92 | $5.30 | 180,700 | $44.80 M |
| 01/16/2025 | $5.20 | $5.37 (3.27%) | $5.40 | $4.90 | 100,943 | $41.48 M |
| 01/15/2025 | $5.50 | $5.25 (-4.55%) | $5.60 | $5.01 | 100,370 | $40.55 M |
| 01/14/2025 | $5.27 | $5.29 (0.38%) | $5.61 | $5.00 | 130,474 | $40.86 M |
| 01/13/2025 | $5.44 | $4.93 (-9.38%) | $5.44 | $4.60 | 382,920 | $38.08 M |
| 01/10/2025 | $5.94 | $5.66 (-4.71%) | $6.23 | $5.50 | 129,848 | $43.72 M |
| 01/08/2025 | $7.11 | $5.94 (-16.46%) | $7.15 | $5.70 | 176,213 | $45.88 M |
| 01/07/2025 | $7.99 | $7.19 (-10.01%) | $8.05 | $6.95 | 139,124 | $55.54 M |
| 01/06/2025 | $8.47 | $7.84 (-7.44%) | $8.53 | $7.64 | 228,000 | $60.56 M |
| 01/03/2025 | $7.32 | $7.54 (3.01%) | $8.18 | $6.74 | 185,663 | $58.24 M |
| 01/02/2025 | $6.44 | $7.11 (10.4%) | $7.13 | $5.98 | 132,148 | $54.92 M |
| 12/31/2024 | $6.22 | $5.98 (-3.86%) | $6.29 | $5.71 | 29,183 | $46.19 M |
| 12/30/2024 | $6.33 | $6.17 (-2.53%) | $6.54 | $5.65 | 53,400 | $47.66 M |
| 12/27/2024 | $6.69 | $6.38 (-4.63%) | $6.75 | $6.15 | 107,232 | $49.28 M |
| 12/26/2024 | $5.42 | $6.69 (23.43%) | $6.81 | $5.36 | 148,900 | $51.67 M |
| 12/24/2024 | $5.46 | $5.37 (-1.65%) | $5.58 | $5.00 | 23,837 | $41.48 M |
| 12/23/2024 | $5.94 | $5.45 (-8.25%) | $6.00 | $5.27 | 71,300 | $42.10 M |
| 12/20/2024 | $4.54 | $5.70 (25.55%) | $5.80 | $4.53 | 157,800 | $44.03 M |
| 12/19/2024 | $4.79 | $4.51 (-5.85%) | $4.79 | $4.35 | 79,252 | $34.84 M |
| 12/18/2024 | $4.62 | $4.50 (-2.6%) | $4.89 | $4.49 | 66,248 | $34.76 M |
| 12/17/2024 | $4.30 | $4.53 (5.35%) | $4.79 | $4.26 | 56,360 | $34.99 M |
| 12/16/2024 | $4.13 | $4.24 (2.66%) | $4.39 | $4.00 | 50,130 | $32.75 M |
| 12/13/2024 | $4.45 | $4.10 (-7.87%) | $4.49 | $3.96 | 196,300 | $31.67 M |
| 12/12/2024 | $4.48 | $4.48 (0%) | $4.48 | $4.22 | 49,038 | $34.60 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.
