5 DAY PERFORMANCE
-9.76%
1 MONTH PERFORMANCE
-27.42%
3 MONTH PERFORMANCE
-43.04%
6 MONTH PERFORMANCE
+2.46%
YEAR-TO-DATE PERFORMANCE
-33.42%
1 YEAR PERFORMANCE
-0.93%
Duos Technologies Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.76 | $8.86 (1.14%) | $8.90 | $8.68 | 528.79 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 |
| 08/05/2026 | $9.27 | $8.96 (-3.34%) | $9.27 | $8.83 | 358.24 K | $211.62 M |
| 08/04/2026 | $9.28 | $9.16 (-1.29%) | $9.49 | $9.11 | 419.34 K | $216.34 M |
| 08/03/2026 | $8.65 | $9.07 (4.86%) | $9.50 | $8.56 | 958.95 K | $214.22 M |
| 07/31/2026 | $9.34 | $8.61 (-7.82%) | $9.34 | $8.50 | 1.66 M | $203.35 M |
| 07/30/2026 | $7.60 | $8.14 (7.11%) | $8.15 | $7.56 | 976.49 K | $192.25 M |
| 07/29/2026 | $8.08 | $7.48 (-7.43%) | $8.24 | $7.46 | 1.09 M | $176.66 M |
| 07/28/2026 | $8.05 | $7.73 (-3.98%) | $8.05 | $7.46 | 1.06 M | $182.57 M |
| 07/27/2026 | $8.20 | $8.04 (-1.95%) | $8.50 | $7.70 | 676.70 K | $189.89 M |
| 07/24/2026 | $8.42 | $8.07 (-4.16%) | $8.45 | $8.03 | 539.30 K | $190.60 M |
| 07/23/2026 | $8.05 | $8.38 (4.1%) | $8.55 | $7.94 | 694.83 K | $197.92 M |
| 07/22/2026 | $8.32 | $8.20 (-1.44%) | $8.74 | $8.15 | 593.42 K | $193.67 M |
| 07/21/2026 | $8.14 | $8.46 (3.93%) | $8.55 | $8.11 | 819.60 K | $199.81 M |
| 07/20/2026 | $8.25 | $8.18 (-0.85%) | $8.50 | $8.05 | 660.30 K | $193.20 M |
| 07/17/2026 | $8.12 | $8.21 (1.11%) | $8.48 | $8.06 | 494.50 K | $193.90 M |
| 07/16/2026 | $8.69 | $8.47 (-2.53%) | $8.85 | $8.32 | 749.51 K | $200.05 M |
| 07/15/2026 | $8.62 | $8.34 (-3.25%) | $8.85 | $8.13 | 630.80 K | $196.98 M |
| 07/14/2026 | $8.86 | $8.46 (-4.51%) | $9.08 | $8.40 | 798.36 K | $199.81 M |
| 07/13/2026 | $9.25 | $8.86 (-4.22%) | $9.25 | $8.52 | 1.32 M | $209.26 M |
| 07/10/2026 | $9.84 | $9.31 (-5.39%) | $10.13 | $9.30 | 589.38 K | $219.88 M |
| 07/09/2026 | $9.56 | $9.76 (2.09%) | $9.98 | $9.31 | 749.84 K | $230.51 M |
| 07/08/2026 | $9.54 | $9.52 (-0.21%) | $9.73 | $9.13 | 1.31 M | $224.84 M |
| 07/07/2026 | $10.08 | $9.49 (-5.85%) | $10.21 | $9.32 | 1.12 M | $224.14 M |
| 07/06/2026 | $10.28 | $10.24 (-0.39%) | $10.68 | $10.09 | 491.82 K | $241.85 M |
| 07/02/2026 | $11.50 | $10.23 (-11.04%) | $11.65 | $10.18 | 671.41 K | $241.61 M |
| 07/01/2026 | $11.82 | $11.50 (-2.71%) | $11.89 | $11.30 | 354.48 K | $271.61 M |
| 06/30/2026 | $11.71 | $12.00 (2.48%) | $12.42 | $11.69 | 514.70 K | $283.42 M |
| 06/29/2026 | $11.53 | $11.71 (1.56%) | $12.04 | $11.33 | 497.04 K | $276.57 M |
| 06/26/2026 | $10.40 | $11.46 (10.19%) | $11.52 | $10.40 | 3.79 M | $270.66 M |
| 06/25/2026 | $11.43 | $10.92 (-4.46%) | $11.61 | $10.78 | 562.00 K | $257.91 M |
| 06/24/2026 | $11.96 | $11.34 (-5.18%) | $12.23 | $11.06 | 824.03 K | $267.83 M |
| 06/23/2026 | $11.71 | $12.09 (3.25%) | $12.53 | $11.50 | 362.24 K | $285.54 M |
| 06/22/2026 | $13.15 | $12.26 (-6.77%) | $13.22 | $11.92 | 575.11 K | $289.56 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.
