5 DAY PERFORMANCE
-43.04%
1 MONTH PERFORMANCE
-39.11%
3 MONTH PERFORMANCE
-0.13%
6 MONTH PERFORMANCE
-22.38%
YEAR-TO-DATE PERFORMANCE
-33.42%
1 YEAR PERFORMANCE
+1.49%
Duos Technologies Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $13.15 | $12.26 (-6.77%) | $13.22 | $11.92 | 575.11 K | $289.56 M |
| 06/18/2026 | $12.16 | $13.15 (8.14%) | $13.40 | $12.00 | 1.36 M | $310.58 M |
| 06/17/2026 | $11.27 | $12.20 (8.25%) | $12.61 | $11.26 | 602.45 K | $288.14 M |
| 06/16/2026 | $12.38 | $11.32 (-8.56%) | $12.63 | $11.27 | 514.25 K | $267.36 M |
| 06/15/2026 | $12.66 | $12.23 (-3.4%) | $13.20 | $12.09 | 503.49 K | $288.85 M |
| 06/12/2026 | $12.36 | $11.68 (-5.5%) | $12.62 | $11.60 | 322.50 K | $275.86 M |
| 06/11/2026 | $11.39 | $12.10 (6.23%) | $12.12 | $11.02 | 483.00 K | $285.78 M |
| 06/10/2026 | $11.08 | $11.36 (2.53%) | $11.72 | $10.95 | 432.81 K | $268.30 M |
| 06/09/2026 | $11.70 | $11.35 (-2.99%) | $12.73 | $10.76 | 675.31 K | $268.07 M |
| 06/08/2026 | $12.31 | $12.23 (-0.65%) | $12.45 | $11.75 | 484.47 K | $288.85 M |
| 06/05/2026 | $13.70 | $11.76 (-14.16%) | $13.70 | $11.44 | 720.55 K | $277.75 M |
| 06/04/2026 | $13.01 | $13.91 (6.92%) | $14.35 | $12.84 | 581.03 K | $328.53 M |
| 06/03/2026 | $13.86 | $13.51 (-2.53%) | $13.86 | $13.00 | 464.03 K | $319.08 M |
| 06/02/2026 | $14.21 | $13.81 (-2.81%) | $14.66 | $13.71 | 537.50 K | $326.17 M |
| 06/01/2026 | $13.31 | $14.24 (6.99%) | $14.39 | $13.22 | 1.06 M | $336.32 M |
| 05/29/2026 | $14.76 | $13.50 (-8.54%) | $14.83 | $13.27 | 834.86 K | $318.84 M |
| 05/28/2026 | $13.57 | $14.64 (7.89%) | $15.28 | $13.55 | 950.98 K | $345.77 M |
| 05/27/2026 | $14.39 | $13.93 (-3.2%) | $15.15 | $13.43 | 1.76 M | $329.00 M |
| 05/26/2026 | $13.05 | $14.39 (10.27%) | $14.41 | $12.56 | 1.89 M | $339.87 M |
| 05/22/2026 | $11.01 | $12.30 (11.72%) | $12.40 | $10.92 | 1.26 M | $290.50 M |
| 05/21/2026 | $8.99 | $10.84 (20.58%) | $10.86 | $8.87 | 1.34 M | $256.02 M |
| 05/20/2026 | $8.23 | $9.01 (9.48%) | $9.06 | $8.13 | 625.28 K | $212.80 M |
| 05/19/2026 | $8.50 | $8.28 (-2.59%) | $8.94 | $8.13 | 822.60 K | $195.56 M |
| 05/18/2026 | $8.81 | $8.49 (-3.63%) | $8.81 | $7.87 | 1.55 M | $200.52 M |
| 05/15/2026 | $8.60 | $8.97 (4.3%) | $9.30 | $8.41 | 1.40 M | $211.85 M |
| 05/14/2026 | $8.33 | $8.59 (3.12%) | $8.80 | $8.13 | 547.40 K | $202.88 M |
| 05/13/2026 | $8.44 | $8.33 (-1.3%) | $8.50 | $8.03 | 371.11 K | $196.74 M |
| 05/12/2026 | $8.56 | $8.49 (-0.82%) | $8.60 | $8.26 | 542.54 K | $200.52 M |
| 05/11/2026 | $8.25 | $8.66 (4.97%) | $8.73 | $8.16 | 570.91 K | $204.53 M |
| 05/08/2026 | $8.50 | $8.34 (-1.88%) | $8.57 | $8.04 | 538.02 K | $196.98 M |
| 05/07/2026 | $8.86 | $8.52 (-3.84%) | $8.91 | $8.36 | 266.75 K | $201.23 M |
| 05/06/2026 | $9.07 | $8.81 (-2.87%) | $9.07 | $8.61 | 413.40 K | $208.08 M |
| 05/05/2026 | $9.15 | $8.95 (-2.19%) | $9.46 | $8.87 | 457.01 K | $211.38 M |
| 05/04/2026 | $9.02 | $9.08 (0.67%) | $9.35 | $8.88 | 527.90 K | $214.45 M |
| 05/01/2026 | $8.85 | $9.03 (2.03%) | $9.19 | $8.83 | 500.35 K | $213.27 M |
| 04/30/2026 | $8.25 | $8.80 (6.67%) | $8.85 | $8.11 | 454.34 K | $207.84 M |
| 04/29/2026 | $8.38 | $8.25 (-1.55%) | $8.38 | $8.00 | 459.73 K | $194.85 M |
| 04/28/2026 | $8.71 | $8.39 (-3.67%) | $8.79 | $8.31 | 373.76 K | $198.16 M |
| 04/27/2026 | $8.60 | $8.84 (2.79%) | $8.89 | $8.60 | 292.57 K | $208.78 M |
| 04/24/2026 | $8.66 | $8.51 (-1.73%) | $8.80 | $8.39 | 336.44 K | $200.99 M |
| 04/23/2026 | $8.77 | $8.52 (-2.85%) | $8.87 | $8.41 | 235.15 K | $201.23 M |
| 04/22/2026 | $8.82 | $8.79 (-0.34%) | $8.99 | $8.57 | 307.40 K | $207.60 M |
| 04/21/2026 | $9.34 | $8.61 (-7.82%) | $9.60 | $8.60 | 660.20 K | $203.35 M |
| 04/20/2026 | $8.56 | $9.20 (7.48%) | $9.29 | $8.56 | 420.14 K | $217.29 M |
| 04/17/2026 | $8.82 | $8.59 (-2.61%) | $9.01 | $8.57 | 655.85 K | $202.88 M |
| 04/16/2026 | $8.32 | $8.40 (0.96%) | $8.45 | $8.05 | 432.81 K | $198.39 M |
| 04/15/2026 | $7.61 | $8.16 (7.23%) | $8.21 | $7.61 | 303.12 K | $192.72 M |
| 04/14/2026 | $7.33 | $7.70 (5.05%) | $7.85 | $7.33 | 411.41 K | $181.86 M |
| 04/13/2026 | $6.79 | $7.34 (8.1%) | $7.45 | $6.79 | 604.67 K | $173.36 M |
| 04/10/2026 | $6.92 | $6.89 (-0.43%) | $7.07 | $6.76 | 246.45 K | $162.73 M |
| 04/09/2026 | $6.88 | $6.91 (0.44%) | $6.99 | $6.48 | 619.87 K | $163.20 M |
| 04/08/2026 | $7.06 | $6.88 (-2.55%) | $7.18 | $6.69 | 520.24 K | $162.49 M |
| 04/07/2026 | $6.70 | $6.76 (0.9%) | $6.82 | $6.48 | 557.73 K | $159.66 M |
| 04/06/2026 | $6.76 | $6.82 (0.89%) | $7.01 | $6.69 | 439.67 K | $161.08 M |
| 04/02/2026 | $6.27 | $6.76 (7.81%) | $6.77 | $6.19 | 780.08 K | $159.66 M |
| 04/01/2026 | $6.71 | $6.50 (-3.13%) | $6.92 | $6.45 | 786.52 K | $153.52 M |
| 03/31/2026 | $6.37 | $6.86 (7.69%) | $6.93 | $6.25 | 733.80 K | $162.02 M |
| 03/30/2026 | $6.99 | $6.30 (-9.87%) | $6.99 | $6.17 | 924.00 K | $148.79 M |
| 03/27/2026 | $7.05 | $6.99 (-0.85%) | $7.28 | $6.95 | 619.30 K | $165.09 M |
| 03/26/2026 | $7.40 | $7.11 (-3.92%) | $7.54 | $6.89 | 568.84 K | $167.93 M |
| 03/25/2026 | $7.51 | $7.53 (0.27%) | $7.70 | $7.41 | 330.10 K | $177.84 M |
| 03/24/2026 | $7.39 | $7.35 (-0.54%) | $7.47 | $7.26 | 291.42 K | $173.59 M |
| 03/23/2026 | $7.43 | $7.50 (0.94%) | $7.57 | $7.21 | 612.50 K | $177.14 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.
