5 DAY PERFORMANCE
+20.81%
1 MONTH PERFORMANCE
-18.85%
3 MONTH PERFORMANCE
-13.81%
6 MONTH PERFORMANCE
-14.98%
YEAR-TO-DATE PERFORMANCE
-33.42%
1 YEAR PERFORMANCE
-27.49%
Duos Technologies Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.39 | $4.73 (-12.24%) | $5.67 | $4.66 | 1.45 M | $142.58 M |
| 11/04/2026 | $6.21 | $5.63 (-9.34%) | $6.32 | $5.61 | 872.38 K | $169.71 M |
| 11/03/2026 | $6.06 | $6.16 (1.65%) | $6.25 | $6.01 | 565.20 K | $185.69 M |
| 11/02/2026 | $6.26 | $5.98 (-4.47%) | $6.30 | $5.89 | 586.21 K | $180.26 M |
| 10/30/2026 | $6.38 | $6.20 (-2.82%) | $6.38 | $6.00 | 830.65 K | $186.89 M |
| 10/29/2026 | $6.34 | $6.46 (1.89%) | $6.57 | $6.30 | 743.39 K | $194.73 M |
| 10/28/2026 | $6.30 | $6.43 (2.06%) | $6.45 | $6.12 | 668.12 K | $193.83 M |
| 10/27/2026 | $5.90 | $6.32 (7.12%) | $6.40 | $5.90 | 908.90 K | $190.51 M |
| 10/26/2026 | $5.90 | $5.86 (-0.68%) | $5.97 | $5.70 | 509.90 K | $176.64 M |
| 10/23/2026 | $5.91 | $5.85 (-1.02%) | $6.00 | $5.83 | 520.11 K | $176.34 M |
| 10/22/2026 | $6.11 | $5.99 (-1.96%) | $6.28 | $5.87 | 1.12 M | $180.56 M |
| 10/21/2026 | $6.30 | $6.29 (-0.16%) | $6.37 | $6.08 | 1.69 M | $189.61 M |
| 10/20/2026 | $5.41 | $5.80 (7.21%) | $5.84 | $5.33 | 1.11 M | $174.83 M |
| 10/19/2026 | $5.56 | $5.48 (-1.44%) | $5.67 | $5.45 | 897.58 K | $165.19 M |
| 10/16/2026 | $5.78 | $5.40 (-6.57%) | $5.87 | $5.32 | 1.26 M | $162.78 M |
| 10/15/2026 | $5.45 | $5.76 (5.69%) | $5.78 | $5.18 | 1.35 M | $173.63 M |
| 10/14/2026 | $6.22 | $5.60 (-9.97%) | $6.25 | $5.57 | 1.71 M | $168.81 M |
| 10/13/2026 | $6.60 | $6.41 (-2.88%) | $6.72 | $6.29 | 1.17 M | $193.22 M |
| 10/12/2026 | $7.10 | $6.74 (-5.07%) | $7.19 | $6.65 | 1.11 M | $203.17 M |
| 10/09/2026 | $7.81 | $7.20 (-7.81%) | $7.81 | $7.16 | 1.63 M | $217.04 M |
| 10/08/2026 | $8.39 | $7.80 (-7.03%) | $8.53 | $7.71 | 809.91 K | $235.12 M |
| 10/07/2026 | $9.05 | $8.56 (-5.41%) | $9.10 | $8.53 | 840.74 K | $258.03 M |
| 10/06/2026 | $9.23 | $9.23 (0%) | $9.66 | $9.12 | 1.01 M | $278.23 M |
| 10/05/2026 | $9.20 | $9.19 (-0.11%) | $9.50 | $8.95 | 545.45 K | $277.02 M |
| 10/02/2026 | $9.12 | $9.11 (-0.11%) | $9.31 | $8.88 | 631.22 K | $274.61 M |
| 10/01/2026 | $8.94 | $8.90 (-0.45%) | $9.14 | $8.89 | 755.54 K | $268.28 M |
| 09/30/2026 | $9.01 | $8.84 (-1.89%) | $9.14 | $8.84 | 395.89 K | $266.47 M |
| 09/29/2026 | $9.00 | $8.97 (-0.33%) | $9.20 | $8.95 | 289.00 K | $270.39 M |
| 09/28/2026 | $8.99 | $8.99 (0%) | $9.32 | $8.76 | 401.27 K | $270.99 M |
| 09/25/2026 | $9.59 | $9.14 (-4.69%) | $9.71 | $9.02 | 390.64 K | $275.52 M |
| 09/24/2026 | $9.06 | $9.55 (5.41%) | $9.58 | $8.98 | 779.65 K | $287.87 M |
| 09/23/2026 | $9.19 | $8.98 (-2.29%) | $9.27 | $8.98 | 269.86 K | $270.69 M |
| 09/22/2026 | $9.28 | $9.18 (-1.08%) | $9.36 | $8.90 | 528.73 K | $276.72 M |
| 09/21/2026 | $8.75 | $8.86 (1.26%) | $8.90 | $8.66 | 529.96 K | $267.08 M |
| 09/18/2026 | $8.50 | $8.54 (0.47%) | $8.65 | $8.39 | 1.28 M | $257.43 M |
| 09/17/2026 | $8.49 | $8.50 (0.12%) | $8.61 | $8.46 | 480.10 K | $256.22 M |
| 09/16/2026 | $8.11 | $8.30 (2.34%) | $8.45 | $8.06 | 624.80 K | $250.19 M |
| 09/15/2026 | $8.17 | $8.12 (-0.61%) | $8.25 | $7.95 | 520.82 K | $244.77 M |
| 09/14/2026 | $8.17 | $8.24 (0.86%) | $8.35 | $8.01 | 546.91 K | $248.39 M |
| 09/11/2026 | $8.19 | $8.26 (0.85%) | $8.43 | $8.07 | 639.60 K | $248.99 M |
| 09/10/2026 | $8.52 | $8.10 (-4.93%) | $8.71 | $8.09 | 1.08 M | $244.17 M |
| 09/09/2026 | $8.91 | $8.80 (-1.23%) | $9.00 | $8.77 | 617.06 K | $265.27 M |
| 09/08/2026 | $8.70 | $9.05 (4.02%) | $9.15 | $8.57 | 717.15 K | $272.80 M |
| 09/04/2026 | $8.74 | $8.76 (0.23%) | $8.85 | $8.61 | 534.90 K | $264.06 M |
| 09/03/2026 | $8.78 | $8.78 (0%) | $8.94 | $8.66 | 852.43 K | $264.66 M |
| 09/02/2026 | $8.60 | $8.61 (0.12%) | $8.80 | $8.31 | 722.30 K | $259.54 M |
| 09/01/2026 | $9.05 | $8.61 (-4.86%) | $9.17 | $8.59 | 1.02 M | $259.54 M |
| 08/31/2026 | $9.46 | $9.28 (-1.9%) | $9.59 | $9.08 | 865.27 K | $279.74 M |
| 08/28/2026 | $10.23 | $9.34 (-8.7%) | $10.32 | $9.30 | 1.10 M | $281.54 M |
| 08/27/2026 | $10.30 | $10.30 (0%) | $10.60 | $10.16 | 776.62 K | $310.48 M |
| 08/26/2026 | $9.77 | $9.94 (1.74%) | $10.17 | $9.62 | 949.25 K | $299.63 M |
| 08/25/2026 | $10.39 | $10.22 (-1.64%) | $10.57 | $10.15 | 724.60 K | $308.07 M |
| 08/24/2026 | $10.17 | $10.27 (0.98%) | $10.46 | $9.85 | 795.63 K | $309.58 M |
| 08/21/2026 | $10.56 | $10.32 (-2.27%) | $11.07 | $10.14 | 920.49 K | $311.09 M |
| 08/20/2026 | $10.69 | $10.41 (-2.62%) | $11.26 | $10.18 | 1.17 M | $313.80 M |
| 08/19/2026 | $11.52 | $10.75 (-6.68%) | $11.85 | $10.44 | 2.01 M | $324.05 M |
| 08/18/2026 | $11.53 | $11.59 (0.52%) | $12.83 | $10.97 | 5.69 M | $349.37 M |
| 08/17/2026 | $10.35 | $10.28 (-0.68%) | $10.94 | $9.24 | 6.31 M | $309.88 M |
| 08/14/2026 | $9.43 | $9.11 (-3.39%) | $9.66 | $9.02 | 808.84 K | $274.61 M |
| 08/13/2026 | $9.35 | $9.36 (0.11%) | $9.60 | $9.27 | 714.92 K | $221.07 M |
| 08/12/2026 | $8.87 | $9.32 (5.07%) | $9.44 | $8.87 | 564.92 K | $220.12 M |
| 08/11/2026 | $8.90 | $8.77 (-1.46%) | $9.08 | $8.73 | 353.20 K | $207.13 M |
| 08/10/2026 | $9.20 | $8.90 (-3.26%) | $9.38 | $8.86 | 365.43 K | $210.20 M |
| 08/07/2026 | $8.95 | $9.24 (3.24%) | $9.35 | $8.64 | 570.69 K | $218.23 M |
| 08/06/2026 | $8.76 | $8.69 (-0.8%) | $9.07 | $8.55 | 430.20 K | $205.24 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.
