5 DAY PERFORMANCE
-22.68%
1 MONTH PERFORMANCE
-20.26%
3 MONTH PERFORMANCE
+18.24%
6 MONTH PERFORMANCE
-7.92%
YEAR-TO-DATE PERFORMANCE
+32.27%
1 YEAR PERFORMANCE
+56.02%
Duos Technologies Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.02 | $9.77 (-2.5%) | $10.05 | $9.65 | 116.54 K | $115.75 M |
| 12/04/2025 | $10.20 | $10.10 (-0.98%) | $10.39 | $9.95 | 135.30 K | $119.66 M |
| 12/03/2025 | $10.71 | $10.23 (-4.48%) | $10.76 | $10.10 | 242.42 K | $121.20 M |
| 12/02/2025 | $10.81 | $10.73 (-0.74%) | $11.20 | $10.69 | 401.00 K | $127.12 M |
| 12/01/2025 | $9.84 | $10.60 (7.72%) | $10.81 | $9.74 | 306.20 K | $125.58 M |
| 11/28/2025 | $9.95 | $10.07 (1.21%) | $10.14 | $9.77 | 104.41 K | $119.30 M |
| 11/26/2025 | $9.67 | $9.80 (1.34%) | $9.90 | $9.54 | 210.62 K | $116.10 M |
| 11/25/2025 | $9.62 | $9.61 (-0.1%) | $9.75 | $9.28 | 177.72 K | $113.85 M |
| 11/24/2025 | $8.89 | $9.60 (7.99%) | $9.61 | $8.86 | 376.86 K | $113.73 M |
| 11/21/2025 | $8.57 | $8.86 (3.38%) | $8.92 | $8.10 | 256.91 K | $104.97 M |
| 11/20/2025 | $8.84 | $8.46 (-4.3%) | $9.53 | $8.44 | 330.49 K | $100.23 M |
| 11/19/2025 | $8.50 | $8.84 (4%) | $9.07 | $8.41 | 384.11 K | $104.73 M |
| 11/18/2025 | $8.00 | $8.48 (6%) | $8.69 | $8.00 | 229.34 K | $100.46 M |
| 11/17/2025 | $8.75 | $8.13 (-7.09%) | $8.75 | $8.03 | 507.90 K | $96.32 M |
| 11/14/2025 | $8.69 | $8.80 (1.27%) | $9.05 | $8.45 | 413.30 K | $104.25 M |
| 11/13/2025 | $9.44 | $8.99 (-4.77%) | $10.22 | $8.76 | 662.11 K | $106.51 M |
| 11/12/2025 | $9.66 | $8.89 (-7.97%) | $9.89 | $8.64 | 539.13 K | $105.32 M |
| 11/11/2025 | $9.87 | $9.65 (-2.23%) | $10.24 | $9.57 | 328.92 K | $114.32 M |
| 11/10/2025 | $10.21 | $9.99 (-2.15%) | $10.64 | $9.92 | 209.86 K | $118.35 M |
| 11/07/2025 | $10.04 | $9.92 (-1.2%) | $10.20 | $9.42 | 331.45 K | $117.52 M |
| 11/06/2025 | $10.78 | $10.33 (-4.17%) | $11.23 | $10.02 | 249.52 K | $122.38 M |
| 11/05/2025 | $10.08 | $10.66 (5.75%) | $10.77 | $10.00 | 341.15 K | $126.29 M |
| 11/04/2025 | $10.11 | $10.09 (-0.2%) | $10.50 | $9.77 | 223.64 K | $119.54 M |
| 11/03/2025 | $10.45 | $10.47 (0.19%) | $10.70 | $10.11 | 430.73 K | $124.04 M |
| 10/31/2025 | $9.70 | $10.35 (6.7%) | $10.45 | $9.65 | 408.04 K | $122.62 M |
| 10/30/2025 | $9.79 | $9.60 (-1.94%) | $10.06 | $9.41 | 201.83 K | $113.73 M |
| 10/29/2025 | $10.00 | $9.99 (-0.1%) | $10.19 | $9.66 | 193.94 K | $118.35 M |
| 10/28/2025 | $10.10 | $9.93 (-1.68%) | $10.67 | $9.88 | 491.13 K | $117.64 M |
| 10/27/2025 | $9.60 | $10.10 (5.21%) | $10.65 | $9.52 | 812.90 K | $119.66 M |
| 10/24/2025 | $9.11 | $9.48 (4.06%) | $9.56 | $9.05 | 509.80 K | $112.31 M |
| 10/23/2025 | $8.46 | $9.03 (6.74%) | $9.20 | $8.46 | 406.40 K | $106.98 M |
| 10/22/2025 | $8.55 | $8.46 (-1.05%) | $8.62 | $8.30 | 472.63 K | $100.23 M |
| 10/21/2025 | $8.32 | $8.68 (4.33%) | $8.70 | $8.26 | 186.50 K | $102.83 M |
| 10/20/2025 | $7.94 | $8.38 (5.54%) | $8.49 | $7.88 | 331.00 K | $99.28 M |
| 10/17/2025 | $8.01 | $7.72 (-3.62%) | $8.13 | $7.70 | 253.60 K | $91.46 M |
| 10/16/2025 | $9.04 | $8.15 (-9.85%) | $9.07 | $8.11 | 358.42 K | $96.55 M |
| 10/15/2025 | $8.81 | $8.89 (0.91%) | $9.32 | $8.69 | 179.40 K | $105.32 M |
| 10/14/2025 | $8.94 | $8.67 (-3.02%) | $8.99 | $8.50 | 285.00 K | $102.71 M |
| 10/13/2025 | $8.79 | $9.01 (2.5%) | $9.27 | $8.36 | 298.40 K | $106.74 M |
| 10/10/2025 | $8.65 | $8.49 (-1.85%) | $9.60 | $8.45 | 493.94 K | $100.58 M |
| 10/09/2025 | $8.50 | $8.50 (0%) | $8.60 | $8.23 | 200.80 K | $100.70 M |
| 10/08/2025 | $8.11 | $8.33 (2.71%) | $8.52 | $8.10 | 304.60 K | $98.69 M |
| 10/07/2025 | $8.06 | $8.06 (0%) | $8.24 | $7.86 | 223.40 K | $95.49 M |
| 10/06/2025 | $8.01 | $7.93 (-1%) | $8.45 | $7.89 | 438.90 K | $93.95 M |
| 10/03/2025 | $7.70 | $7.91 (2.73%) | $8.28 | $7.70 | 403.02 K | $93.71 M |
| 10/02/2025 | $7.36 | $7.59 (3.12%) | $7.70 | $7.36 | 125.16 K | $89.92 M |
| 10/01/2025 | $7.31 | $7.34 (0.41%) | $7.55 | $7.18 | 142.78 K | $86.96 M |
| 09/30/2025 | $7.64 | $7.36 (-3.66%) | $7.73 | $7.30 | 113.20 K | $87.19 M |
| 09/29/2025 | $7.61 | $7.70 (1.18%) | $7.83 | $7.37 | 199.14 K | $91.22 M |
| 09/26/2025 | $7.71 | $7.51 (-2.59%) | $7.80 | $7.47 | 119.66 K | $88.97 M |
| 09/25/2025 | $7.48 | $7.73 (3.34%) | $7.73 | $7.20 | 235.17 K | $91.58 M |
| 09/24/2025 | $7.49 | $7.52 (0.4%) | $7.83 | $7.46 | 153.93 K | $89.09 M |
| 09/23/2025 | $7.76 | $7.49 (-3.48%) | $7.89 | $7.45 | 422.70 K | $88.73 M |
| 09/22/2025 | $7.78 | $7.74 (-0.51%) | $7.96 | $7.62 | 333.90 K | $91.70 M |
| 09/19/2025 | $7.79 | $7.56 (-2.95%) | $7.84 | $7.50 | 469.24 K | $89.56 M |
| 09/18/2025 | $7.51 | $7.77 (3.46%) | $7.85 | $7.33 | 211.53 K | $92.05 M |
| 09/17/2025 | $7.79 | $7.42 (-4.75%) | $8.04 | $7.36 | 239.75 K | $87.91 M |
| 09/16/2025 | $7.98 | $7.79 (-2.38%) | $8.25 | $7.60 | 202.65 K | $92.29 M |
| 09/15/2025 | $7.90 | $7.83 (-0.89%) | $7.91 | $7.59 | 273.53 K | $92.76 M |
| 09/12/2025 | $7.72 | $7.65 (-0.91%) | $7.90 | $7.50 | 210.76 K | $90.63 M |
| 09/11/2025 | $6.91 | $7.84 (13.46%) | $7.95 | $6.91 | 567.10 K | $92.88 M |
| 09/10/2025 | $6.62 | $6.84 (3.32%) | $7.19 | $6.62 | 314.64 K | $81.03 M |
| 09/09/2025 | $6.67 | $6.60 (-1.05%) | $6.71 | $6.51 | 189.34 K | $78.19 M |
| 09/08/2025 | $6.71 | $6.69 (-0.3%) | $6.86 | $6.54 | 294.40 K | $79.26 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.
