5 DAY PERFORMANCE
-13.01%
1 MONTH PERFORMANCE
-26.86%
3 MONTH PERFORMANCE
-14.98%
6 MONTH PERFORMANCE
-21.65%
YEAR-TO-DATE PERFORMANCE
-33.42%
1 YEAR PERFORMANCE
+7.00%
Duos Technologies Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $8.76 | $8.83 (0.72%) | $9.07 | $8.55 | 105.16 K | $209.26 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 |
| 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 |
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.
