5 DAY PERFORMANCE
-17.05%
1 MONTH PERFORMANCE
+9.82%
3 MONTH PERFORMANCE
-21.65%
6 MONTH PERFORMANCE
-27.49%
YEAR-TO-DATE PERFORMANCE
-33.42%
1 YEAR PERFORMANCE
+13.83%
Duos Technologies Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.93 | $8.83 (-1.12%) | $8.93 | $8.66 | 170.24 K | $85.70 M |
| 05/05/2026 | $9.15 | $8.95 (-2.19%) | $9.46 | $8.87 | 457.01 K | $86.96 M |
| 05/04/2026 | $9.02 | $9.08 (0.67%) | $9.35 | $8.88 | 527.90 K | $88.22 M |
| 05/01/2026 | $8.85 | $9.03 (2.03%) | $9.19 | $8.83 | 500.35 K | $87.74 M |
| 04/30/2026 | $8.25 | $8.80 (6.67%) | $8.85 | $8.11 | 454.34 K | $85.50 M |
| 04/29/2026 | $8.38 | $8.25 (-1.55%) | $8.38 | $8.00 | 459.73 K | $80.16 M |
| 04/28/2026 | $8.71 | $8.39 (-3.67%) | $8.79 | $8.31 | 373.76 K | $81.52 M |
| 04/27/2026 | $8.60 | $8.84 (2.79%) | $8.89 | $8.60 | 292.57 K | $85.89 M |
| 04/24/2026 | $8.66 | $8.51 (-1.73%) | $8.80 | $8.39 | 336.44 K | $82.68 M |
| 04/23/2026 | $8.77 | $8.52 (-2.85%) | $8.87 | $8.41 | 235.15 K | $82.78 M |
| 04/22/2026 | $8.82 | $8.79 (-0.34%) | $8.99 | $8.57 | 307.40 K | $85.40 M |
| 04/21/2026 | $9.34 | $8.61 (-7.82%) | $9.60 | $8.60 | 660.20 K | $83.65 M |
| 04/20/2026 | $8.56 | $9.20 (7.48%) | $9.29 | $8.56 | 420.14 K | $89.39 M |
| 04/17/2026 | $8.82 | $8.59 (-2.61%) | $9.01 | $8.57 | 655.85 K | $83.46 M |
| 04/16/2026 | $8.32 | $8.40 (0.96%) | $8.45 | $8.05 | 432.81 K | $81.61 M |
| 04/15/2026 | $7.61 | $8.16 (7.23%) | $8.21 | $7.61 | 303.12 K | $79.28 M |
| 04/14/2026 | $7.33 | $7.70 (5.05%) | $7.85 | $7.33 | 411.41 K | $74.81 M |
| 04/13/2026 | $6.79 | $7.34 (8.1%) | $7.45 | $6.79 | 604.67 K | $71.32 M |
| 04/10/2026 | $6.92 | $6.89 (-0.43%) | $7.07 | $6.76 | 246.45 K | $66.94 M |
| 04/09/2026 | $6.88 | $6.91 (0.44%) | $6.99 | $6.48 | 619.87 K | $67.14 M |
| 04/08/2026 | $7.06 | $6.88 (-2.55%) | $7.18 | $6.69 | 520.24 K | $66.85 M |
| 04/07/2026 | $6.70 | $6.76 (0.9%) | $6.82 | $6.48 | 557.73 K | $65.68 M |
| 04/06/2026 | $6.76 | $6.82 (0.89%) | $7.01 | $6.69 | 439.67 K | $66.26 M |
| 04/02/2026 | $6.27 | $6.76 (7.81%) | $6.77 | $6.19 | 780.08 K | $65.68 M |
| 04/01/2026 | $6.71 | $6.50 (-3.13%) | $6.92 | $6.45 | 786.52 K | $63.15 M |
| 03/31/2026 | $6.37 | $6.86 (7.69%) | $6.93 | $6.25 | 733.80 K | $66.65 M |
| 03/30/2026 | $6.99 | $6.30 (-9.87%) | $6.99 | $6.17 | 924.00 K | $61.21 M |
| 03/27/2026 | $7.05 | $6.99 (-0.85%) | $7.28 | $6.95 | 619.30 K | $67.91 M |
| 03/26/2026 | $7.40 | $7.11 (-3.92%) | $7.54 | $6.89 | 568.84 K | $69.08 M |
| 03/25/2026 | $7.51 | $7.53 (0.27%) | $7.70 | $7.41 | 330.10 K | $73.16 M |
| 03/24/2026 | $7.39 | $7.35 (-0.54%) | $7.47 | $7.26 | 291.42 K | $71.41 M |
| 03/23/2026 | $7.43 | $7.50 (0.94%) | $7.57 | $7.21 | 612.50 K | $72.87 M |
| 03/20/2026 | $7.49 | $7.31 (-2.4%) | $7.57 | $7.29 | 758.89 K | $71.02 M |
| 03/19/2026 | $7.38 | $7.55 (2.3%) | $7.62 | $7.31 | 988.92 K | $73.36 M |
| 03/18/2026 | $7.70 | $7.53 (-2.21%) | $7.94 | $7.48 | 995.74 K | $73.16 M |
| 03/17/2026 | $8.04 | $7.70 (-4.23%) | $8.22 | $7.69 | 393.31 K | $74.81 M |
| 03/16/2026 | $8.11 | $8.07 (-0.49%) | $8.61 | $8.02 | 2.08 M | $78.41 M |
| 03/13/2026 | $7.50 | $7.87 (4.93%) | $7.87 | $7.33 | 1.38 M | $76.46 M |
| 03/12/2026 | $7.39 | $7.37 (-0.27%) | $7.50 | $7.20 | 302.84 K | $71.61 M |
| 03/11/2026 | $7.45 | $7.53 (1.07%) | $7.66 | $7.29 | 354.70 K | $73.16 M |
| 03/10/2026 | $7.47 | $7.48 (0.13%) | $7.70 | $7.31 | 327.60 K | $72.68 M |
| 03/09/2026 | $7.32 | $7.49 (2.32%) | $7.50 | $6.99 | 572.54 K | $72.77 M |
| 03/06/2026 | $7.28 | $7.52 (3.3%) | $7.59 | $7.23 | 1.02 M | $73.06 M |
| 03/05/2026 | $7.50 | $7.52 (0.27%) | $7.75 | $7.40 | 407.24 K | $73.06 M |
| 03/04/2026 | $7.65 | $7.61 (-0.52%) | $8.13 | $7.49 | 689.90 K | $73.94 M |
| 03/03/2026 | $7.59 | $7.39 (-2.64%) | $7.67 | $7.20 | 1.24 M | $87.55 M |
| 03/02/2026 | $7.38 | $7.61 (3.12%) | $7.75 | $7.30 | 985.01 K | $90.16 M |
| 02/27/2026 | $7.50 | $7.55 (0.67%) | $7.90 | $7.31 | 2.70 M | $89.45 M |
| 02/26/2026 | $8.69 | $8.79 (1.15%) | $8.95 | $8.49 | 172.80 K | $104.14 M |
| 02/25/2026 | $8.55 | $8.66 (1.29%) | $9.00 | $8.41 | 109.10 K | $102.60 M |
| 02/24/2026 | $8.51 | $8.42 (-1.06%) | $8.69 | $8.10 | 123.80 K | $99.75 M |
| 02/23/2026 | $8.66 | $8.35 (-3.58%) | $8.80 | $8.04 | 150.21 K | $98.92 M |
| 02/20/2026 | $8.80 | $8.75 (-0.57%) | $9.16 | $8.70 | 99.94 K | $103.66 M |
| 02/19/2026 | $8.76 | $8.92 (1.83%) | $8.93 | $8.60 | 75.31 K | $105.68 M |
| 02/18/2026 | $8.79 | $8.94 (1.71%) | $9.11 | $8.58 | 116.70 K | $105.91 M |
| 02/17/2026 | $8.90 | $8.79 (-1.24%) | $8.90 | $8.58 | 114.20 K | $104.14 M |
| 02/13/2026 | $8.78 | $8.99 (2.39%) | $9.34 | $8.68 | 72.25 K | $106.51 M |
| 02/12/2026 | $9.24 | $8.78 (-4.98%) | $9.30 | $8.50 | 230.13 K | $104.02 M |
| 02/11/2026 | $10.13 | $9.28 (-8.39%) | $10.13 | $8.85 | 461.96 K | $109.94 M |
| 02/10/2026 | $9.99 | $10.02 (0.3%) | $10.24 | $9.66 | 169.23 K | $118.71 M |
| 02/09/2026 | $9.56 | $9.88 (3.35%) | $10.07 | $9.31 | 155.95 K | $117.05 M |
| 02/06/2026 | $8.55 | $9.56 (11.81%) | $9.62 | $8.45 | 238.63 K | $113.26 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.
