NASDAQ : DUKR
DUKE Robotics Corp. — Price history
Industrials · Aerospace & Defense · Israel
Last price 4.25 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 14.56M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DUKE Robotics Corp. (DUKR) closed at 3.84 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.72 | 4.055 | 3.72 | 3.84 | 3,421 | +0.00% |
| 2026-10-30 | 3.875 | 4.243 | 3.415 | 3.84 | 20,295 | -9.65% |
| 2026-10-29 | 4.09 | 4.25 | 3.99 | 4.25 | 7,161 | +3.66% |
| 2026-10-28 | 4.03 | 4.19 | 3.99 | 4.1 | 12,286 | -2.15% |
| 2026-10-27 | 4.205 | 4.205 | 4.06 | 4.19 | 4,669 | +3.46% |
| 2026-10-26 | 4.07 | 4.169 | 3.44 | 4.05 | 9,210 | -2.41% |
| 2026-10-23 | 4.215 | 4.3 | 4.1 | 4.15 | 3,944 | -0.72% |
| 2026-10-22 | 4.155 | 4.3 | 4.089 | 4.18 | 2,963 | +1.09% |
| 2026-10-21 | 4.23 | 4.23 | 4.074 | 4.135 | 2,601 | -3.16% |
| 2026-10-20 | 4.23 | 4.4 | 4.09 | 4.27 | 12,922 | +1.67% |
| 2026-10-19 | 4.54 | 4.76 | 4.095 | 4.2 | 18,767 | -5.83% |
| 2026-10-16 | 4.4 | 4.575 | 4.21 | 4.46 | 11,742 | +3.96% |
| 2026-10-15 | 4.06 | 4.9 | 4.05 | 4.29 | 13,524 | +4.63% |
| 2026-10-14 | 4.69 | 5.15 | 3.9 | 4.1 | 29,652 | -7.66% |
| 2026-10-13 | 4.4 | 4.99 | 4.23 | 4.44 | 12,612 | -3.27% |
| 2026-10-12 | 4.995 | 5 | 4.51 | 4.59 | 11,027 | -5.17% |
| 2026-10-09 | 5.115 | 5.115 | 4.75 | 4.84 | 8,374 | -3.01% |
| 2026-10-08 | 5.2 | 5.2 | 4.9 | 4.99 | 21,760 | -3.48% |
| 2026-10-07 | 5.222 | 5.39 | 5.17 | 5.17 | 4,848 | -2.45% |
| 2026-10-06 | 5.38 | 5.46 | 5.219 | 5.3 | 6,218 | +1.53% |
| 2026-10-05 | 5.21 | 5.345 | 5.15 | 5.22 | 11,446 | -1.88% |
| 2026-10-02 | 5.45 | 5.45 | 5.3 | 5.32 | 9,743 | +0.28% |
| 2026-10-01 | 5.45 | 5.45 | 5.125 | 5.305 | 5,401 | +2.02% |
| 2026-09-30 | 5.46 | 5.512 | 5.1 | 5.2 | 12,814 | -4.24% |
| 2026-09-29 | 5.165 | 5.45 | 5.165 | 5.43 | 15,358 | +0.74% |
| 2026-09-28 | 5.43 | 5.43 | 5.13 | 5.39 | 5,720 | +1.89% |
| 2026-09-25 | 5.32 | 5.46 | 5.2 | 5.29 | 11,067 | -0.38% |
| 2026-09-24 | 5.46 | 5.46 | 5.22 | 5.31 | 11,152 | -0.38% |
| 2026-09-23 | 5.26 | 5.42 | 5.2 | 5.33 | 8,123 | -1.11% |
| 2026-09-22 | 5.43 | 5.67 | 5.205 | 5.39 | 8,719 | -1.46% |
| 2026-09-21 | 5.46 | 5.47 | 5.1 | 5.47 | 2,185 | +0.18% |
| 2026-09-18 | 5.264 | 5.54 | 5.2 | 5.46 | 42,543 | +2.06% |
| 2026-09-17 | 5.17 | 5.35 | 5.1 | 5.35 | 14,182 | +1.71% |
| 2026-09-16 | 5.33 | 5.46 | 5.25 | 5.26 | 8,806 | -2.59% |
| 2026-09-15 | 5.39 | 5.95 | 5.25 | 5.4 | 30,866 | +0.37% |
| 2026-09-14 | 5.24 | 5.48 | 5.19 | 5.38 | 5,599 | -0.19% |
| 2026-09-11 | 5.23 | 5.39 | 5.23 | 5.39 | 9,271 | +0.37% |
| 2026-09-10 | 5.4 | 5.47 | 5.14 | 5.37 | 14,482 | +2.29% |
| 2026-09-09 | 5.23 | 5.455 | 5.171 | 5.25 | 15,796 | +0.77% |
| 2026-09-08 | 5.65 | 5.74 | 5.125 | 5.21 | 22,336 | -7.79% |
| 2026-09-04 | 5.64 | 5.75 | 5.47 | 5.65 | 12,059 | +0.89% |
| 2026-09-03 | 5.69 | 5.74 | 5.49 | 5.6 | 5,709 | -1.06% |
| 2026-09-02 | 5.82 | 5.82 | 5.545 | 5.66 | 10,623 | -2.75% |
| 2026-09-01 | 5.71 | 5.82 | 5.58 | 5.82 | 9,895 | +1.75% |
| 2026-08-31 | 5.66 | 5.78 | 5.56 | 5.72 | 7,619 | +1.78% |
| 2026-08-28 | 5.6 | 5.63 | 5.5 | 5.62 | 59,581 | +2.18% |
| 2026-08-27 | 5.51 | 5.555 | 5.401 | 5.5 | 8,030 | -2.14% |
| 2026-08-26 | 5.38 | 5.62 | 5.38 | 5.62 | 5,025 | -0.35% |
| 2026-08-25 | 5.51 | 5.67 | 5.465 | 5.64 | 5,313 | -0.53% |
| 2026-08-24 | 5.64 | 5.783 | 5.36 | 5.67 | 7,037 | +2.16% |
| 2026-08-21 | 5.49 | 5.641 | 5.307 | 5.55 | 11,270 | +1.28% |
| 2026-08-20 | 5.31 | 5.869 | 5.27 | 5.48 | 15,435 | +1.86% |
| 2026-08-19 | 5.5 | 5.5 | 5.225 | 5.38 | 5,807 | -0.55% |
| 2026-08-18 | 5.38 | 5.425 | 5.26 | 5.41 | 14,725 | -3.74% |
| 2026-08-17 | 5.36 | 5.62 | 5.25 | 5.62 | 23,719 | +1.63% |
| 2026-08-14 | 5.6 | 5.6 | 5.16 | 5.53 | 27,134 | -1.25% |
| 2026-08-13 | 5.36 | 5.86 | 5.31 | 5.6 | 6,140 | +0.54% |
| 2026-08-12 | 5.16 | 5.7 | 5.16 | 5.57 | 25,930 | +0.18% |
| 2026-08-11 | 5.72 | 5.73 | 5.2 | 5.56 | 5,576 | +3.73% |
| 2026-08-10 | 5.39 | 5.473 | 5.16 | 5.36 | 17,728 | -0.37% |
| 2026-08-07 | 5.65 | 5.67 | 5.23 | 5.38 | 7,770 | -4.78% |
| 2026-08-06 | 5.44 | 6 | 5.19 | 5.65 | 26,522 | +4.63% |
| 2026-08-05 | 5.36 | 5.5 | 5.2 | 5.4 | 6,739 | +3.15% |
| 2026-08-04 | 5.55 | 5.56 | 5.11 | 5.235 | 10,014 | -1.23% |
| 2026-08-03 | 5.3 | 5.54 | 4.99 | 5.3 | 5,378 | +1.34% |
| 2026-07-31 | 5.34 | 5.34 | 5 | 5.23 | 10,508 | +1.85% |
| 2026-07-30 | 5.17 | 5.265 | 4.92 | 5.135 | 14,013 | -0.68% |
| 2026-07-29 | 5.28 | 5.32 | 5.01 | 5.17 | 5,495 | -3.18% |
| 2026-07-28 | 5.54 | 5.6 | 5.21 | 5.34 | 8,968 | -0.93% |
| 2026-07-27 | 5.49 | 5.594 | 5.159 | 5.39 | 13,916 | -1.10% |
| 2026-07-24 | 5.52 | 5.92 | 5.32 | 5.45 | 15,593 | -1.27% |
| 2026-07-23 | 5.53 | 5.62 | 5.24 | 5.52 | 27,340 | +2.03% |
| 2026-07-22 | 5.54 | 5.67 | 5.335 | 5.41 | 24,640 | -1.10% |
| 2026-07-21 | 5.46 | 5.71 | 5.115 | 5.47 | 56,309 | +4.79% |
| 2026-07-20 | 5.47 | 5.47 | 5.07 | 5.22 | 10,688 | -4.04% |
| 2026-07-17 | 5.1 | 5.44 | 5.1 | 5.44 | 7,749 | +3.42% |
| 2026-07-16 | 5.38 | 5.5 | 4.9 | 5.26 | 25,321 | +3.14% |
| 2026-07-15 | 5.37 | 5.4 | 4.99 | 5.1 | 20,789 | -6.25% |
| 2026-07-14 | 5.27 | 5.45 | 5.1 | 5.44 | 22,791 | +0.18% |
| 2026-07-13 | 5.37 | 5.58 | 4.95 | 5.43 | 14,284 | -2.86% |
| 2026-07-10 | 5.77 | 5.77 | 5.31 | 5.59 | 9,546 | -0.89% |
| 2026-07-09 | 5.45 | 5.71 | 5.31 | 5.64 | 14,961 | +2.73% |
| 2026-07-08 | 5.005 | 5.5 | 4.952 | 5.49 | 15,786 | +4.37% |
| 2026-07-07 | 5.52 | 5.66 | 5.09 | 5.26 | 20,795 | -4.36% |
| 2026-07-06 | 4.75 | 5.8 | 4.75 | 5.5 | 119,997 | +14.58% |
| 2026-07-02 | 5.48 | 5.5 | 4.8 | 4.8 | 85,645 | -6.61% |
| 2026-07-01 | 5.76 | 5.76 | 5.11 | 5.14 | 28,091 | -10.76% |
| 2026-06-30 | 5.57 | 5.86 | 5.1 | 5.76 | 47,447 | +14.29% |
| 2026-06-29 | 5.47 | 5.96 | 5.02 | 5.04 | 18,799 | -7.18% |
| 2026-06-26 | 6.1 | 6.1 | 5.37 | 5.43 | 27,710 | -4.90% |
| 2026-06-25 | 6.11 | 6.3 | 5.47 | 5.71 | 66,723 | -8.64% |
| 2026-06-24 | 6.47 | 7.41 | 6.14 | 6.25 | 19,888 | -0.79% |
| 2026-06-23 | 7.4 | 7.4 | 6.22 | 6.3 | 39,687 | -12.86% |
| 2026-06-22 | 6.685 | 7.32 | 6.68 | 7.23 | 23,362 | +4.63% |
| 2026-06-18 | 6.33 | 6.989 | 6.33 | 6.91 | 67,306 | +8.31% |
| 2026-06-17 | 6.99 | 6.99 | 6.17 | 6.38 | 50,251 | -6.18% |
| 2026-06-16 | 5.86 | 6.96 | 5.73 | 6.8 | 65,177 | +15.06% |
| 2026-06-15 | 6 | 6.1 | 5.725 | 5.91 | 48,518 | -3.27% |
| 2026-06-12 | 6.36 | 6.6 | 5.961 | 6.11 | 108,813 | -7.14% |
| 2026-06-11 | 6.36 | 6.964 | 6.12 | 6.58 | 38,487 | -1.05% |
| 2026-06-10 | 6.31 | 6.79 | 6.31 | 6.65 | 18,178 | +3.91% |
| 2026-06-09 | 6.44 | 6.553 | 6.15 | 6.4 | 16,488 | +4.58% |
| 2026-06-08 | 6.45 | 6.7 | 5.87 | 6.12 | 44,137 | +6.25% |
| 2026-06-05 | 6.46 | 6.5 | 5.41 | 5.76 | 79,038 | -10.95% |
| 2026-06-04 | 6.36 | 6.68 | 6.34 | 6.469 | 31,874 | +0.91% |
| 2026-06-03 | 6.87 | 7.25 | 6.28 | 6.41 | 38,838 | -7.10% |
| 2026-06-02 | 7.24 | 7.24 | 6.625 | 6.9 | 65,235 | -1.43% |
| 2026-06-01 | 7.79 | 7.79 | 6.83 | 7 | 63,276 | -6.67% |
| 2026-05-29 | 7.37 | 7.93 | 6.687 | 7.5 | 121,512 | +6.99% |
| 2026-05-28 | 7 | 7.5 | 6.81 | 7.01 | 138,819 | +4.32% |
| 2026-05-27 | 7.12 | 7.12 | 6.72 | 6.72 | 50,846 | -2.75% |
| 2026-05-26 | 6.95 | 7.13 | 6.543 | 6.91 | 42,128 | -1.57% |
| 2026-05-22 | 7.151 | 7.231 | 6.8 | 7.02 | 29,571 | -2.09% |
| 2026-05-21 | 7.249 | 7.38 | 6.85 | 7.17 | 62,070 | -1.24% |
| 2026-05-20 | 7.4 | 7.4 | 7 | 7.26 | 45,824 | +0.00% |
| 2026-05-19 | 7.386 | 7.4 | 7.15 | 7.26 | 61,931 | -0.27% |
| 2026-05-18 | 7.59 | 7.59 | 7 | 7.28 | 30,011 | -2.41% |
| 2026-05-15 | 7.5 | 7.87 | 7 | 7.46 | 370,689 | -19.78% |
| 2026-05-14 | 9.13 | 9.3 | 8.2 | 9.3 | 6,926 | +8.27% |
| 2026-05-13 | 8.59 | 8.59 | 8 | 8.59 | 3,189 | -5.91% |