NASDAQ : DUOT
Duos Technologies Group, Inc. — Price history
Technology · Software - Application · United States
Last price 6.2 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 195.13M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Duos Technologies Group, Inc. (DUOT) closed at 6.015 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 | 6.26 | 6.3 | 5.89 | 6.015 | 445,953 | -2.98% |
| 2026-10-30 | 6.38 | 6.38 | 6 | 6.2 | 830,647 | -4.02% |
| 2026-10-29 | 6.34 | 6.57 | 6.3 | 6.46 | 743,391 | +0.47% |
| 2026-10-28 | 6.3 | 6.45 | 6.12 | 6.43 | 668,122 | +1.74% |
| 2026-10-27 | 5.9 | 6.4 | 5.9 | 6.32 | 908,864 | +7.85% |
| 2026-10-26 | 5.9 | 5.97 | 5.7 | 5.86 | 509,862 | +0.17% |
| 2026-10-23 | 5.91 | 5.995 | 5.83 | 5.85 | 520,109 | -2.34% |
| 2026-10-22 | 6.11 | 6.28 | 5.87 | 5.99 | 1,122,651 | -4.77% |
| 2026-10-21 | 6.3 | 6.37 | 6.08 | 6.29 | 1,690,342 | +8.45% |
| 2026-10-20 | 5.41 | 5.836 | 5.33 | 5.8 | 1,110,409 | +5.84% |
| 2026-10-19 | 5.56 | 5.665 | 5.45 | 5.48 | 897,582 | +1.48% |
| 2026-10-16 | 5.78 | 5.867 | 5.32 | 5.4 | 1,261,539 | -6.25% |
| 2026-10-15 | 5.45 | 5.78 | 5.18 | 5.76 | 1,350,221 | +2.86% |
| 2026-10-14 | 6.22 | 6.246 | 5.57 | 5.6 | 1,706,905 | -12.64% |
| 2026-10-13 | 6.6 | 6.72 | 6.288 | 6.41 | 1,166,901 | -4.90% |
| 2026-10-12 | 7.095 | 7.19 | 6.651 | 6.74 | 1,113,255 | -6.39% |
| 2026-10-09 | 7.81 | 7.81 | 7.16 | 7.2 | 1,629,737 | -7.69% |
| 2026-10-08 | 8.39 | 8.53 | 7.71 | 7.8 | 809,910 | -8.88% |
| 2026-10-07 | 9.05 | 9.1 | 8.53 | 8.56 | 840,736 | -7.26% |
| 2026-10-06 | 9.23 | 9.664 | 9.12 | 9.23 | 1,008,351 | +0.44% |
| 2026-10-05 | 9.2 | 9.5 | 8.95 | 9.19 | 545,454 | +0.88% |
| 2026-10-02 | 9.12 | 9.31 | 8.88 | 9.11 | 631,219 | +2.36% |
| 2026-10-01 | 8.94 | 9.14 | 8.89 | 8.9 | 755,541 | +0.68% |
| 2026-09-30 | 9.01 | 9.136 | 8.835 | 8.84 | 395,893 | -1.45% |
| 2026-09-29 | 9 | 9.2 | 8.95 | 8.97 | 289,004 | -0.22% |
| 2026-09-28 | 8.99 | 9.32 | 8.76 | 8.99 | 401,268 | -1.64% |
| 2026-09-25 | 9.59 | 9.71 | 9.02 | 9.14 | 390,640 | -4.29% |
| 2026-09-24 | 9.06 | 9.58 | 8.98 | 9.55 | 779,653 | +6.35% |
| 2026-09-23 | 9.19 | 9.27 | 8.98 | 8.98 | 269,864 | -2.18% |
| 2026-09-22 | 9.28 | 9.36 | 8.9 | 9.18 | 528,729 | +3.61% |
| 2026-09-21 | 8.75 | 8.905 | 8.66 | 8.86 | 529,958 | +3.75% |
| 2026-09-18 | 8.5 | 8.65 | 8.39 | 8.54 | 1,280,479 | +0.47% |
| 2026-09-17 | 8.49 | 8.61 | 8.46 | 8.5 | 480,066 | +2.41% |
| 2026-09-16 | 8.11 | 8.45 | 8.06 | 8.3 | 624,802 | +2.22% |
| 2026-09-15 | 8.17 | 8.25 | 7.95 | 8.12 | 520,819 | -1.46% |
| 2026-09-14 | 8.17 | 8.345 | 8.01 | 8.24 | 546,905 | -0.24% |
| 2026-09-11 | 8.19 | 8.43 | 8.075 | 8.26 | 639,595 | +1.98% |
| 2026-09-10 | 8.52 | 8.715 | 8.09 | 8.1 | 1,084,619 | -7.95% |
| 2026-09-09 | 8.91 | 9 | 8.77 | 8.8 | 617,056 | -2.76% |
| 2026-09-08 | 8.7 | 9.145 | 8.57 | 9.05 | 717,153 | +3.31% |
| 2026-09-04 | 8.74 | 8.845 | 8.605 | 8.76 | 534,887 | -0.23% |
| 2026-09-03 | 8.78 | 8.94 | 8.66 | 8.78 | 852,432 | +1.97% |
| 2026-09-02 | 8.6 | 8.8 | 8.31 | 8.61 | 722,296 | +0.00% |
| 2026-09-01 | 9.05 | 9.17 | 8.59 | 8.61 | 1,024,588 | -7.22% |
| 2026-08-31 | 9.46 | 9.59 | 9.08 | 9.28 | 865,270 | -0.64% |
| 2026-08-28 | 10.23 | 10.321 | 9.3 | 9.34 | 1,098,792 | -9.32% |
| 2026-08-27 | 10.3 | 10.6 | 10.16 | 10.3 | 776,616 | +3.67% |
| 2026-08-26 | 9.77 | 10.17 | 9.62 | 9.935 | 949,253 | -2.79% |
| 2026-08-25 | 10.39 | 10.57 | 10.154 | 10.22 | 724,561 | -0.49% |
| 2026-08-24 | 10.17 | 10.46 | 9.852 | 10.27 | 795,630 | -0.48% |
| 2026-08-21 | 10.56 | 11.065 | 10.14 | 10.32 | 920,492 | -0.86% |
| 2026-08-20 | 10.69 | 11.26 | 10.18 | 10.41 | 1,169,510 | -3.16% |
| 2026-08-19 | 11.52 | 11.85 | 10.44 | 10.75 | 2,007,328 | -7.25% |
| 2026-08-18 | 11.525 | 12.83 | 10.97 | 11.59 | 5,690,921 | +12.74% |
| 2026-08-17 | 10.35 | 10.94 | 9.235 | 10.28 | 6,307,251 | +12.84% |
| 2026-08-14 | 9.43 | 9.66 | 9.02 | 9.11 | 808,840 | -2.67% |
| 2026-08-13 | 9.35 | 9.6 | 9.274 | 9.36 | 714,917 | +0.43% |
| 2026-08-12 | 8.87 | 9.44 | 8.87 | 9.32 | 564,922 | +6.27% |
| 2026-08-11 | 8.9 | 9.08 | 8.73 | 8.77 | 353,196 | -1.46% |
| 2026-08-10 | 9.2 | 9.38 | 8.86 | 8.9 | 365,434 | -3.68% |
| 2026-08-07 | 8.95 | 9.35 | 8.64 | 9.24 | 570,690 | +6.33% |
| 2026-08-06 | 8.762 | 9.07 | 8.55 | 8.69 | 430,200 | -3.01% |
| 2026-08-05 | 9.27 | 9.27 | 8.83 | 8.96 | 358,243 | -2.18% |
| 2026-08-04 | 9.28 | 9.49 | 9.107 | 9.16 | 419,337 | +0.99% |
| 2026-08-03 | 8.65 | 9.5 | 8.557 | 9.07 | 958,949 | +5.34% |
| 2026-07-31 | 9.34 | 9.34 | 8.5 | 8.61 | 1,657,149 | +5.77% |
| 2026-07-30 | 7.6 | 8.15 | 7.56 | 8.14 | 976,494 | +8.82% |
| 2026-07-29 | 8.08 | 8.24 | 7.46 | 7.48 | 1,089,535 | -3.23% |
| 2026-07-28 | 8.05 | 8.05 | 7.46 | 7.73 | 1,062,818 | -3.86% |
| 2026-07-27 | 8.2 | 8.5 | 7.7 | 8.04 | 676,672 | -0.37% |
| 2026-07-24 | 8.42 | 8.45 | 8.03 | 8.07 | 539,265 | -3.70% |
| 2026-07-23 | 8.05 | 8.545 | 7.94 | 8.38 | 694,825 | +2.20% |
| 2026-07-22 | 8.32 | 8.74 | 8.15 | 8.2 | 593,419 | -3.07% |
| 2026-07-21 | 8.14 | 8.55 | 8.105 | 8.46 | 819,601 | +3.42% |
| 2026-07-20 | 8.25 | 8.5 | 8.05 | 8.18 | 660,285 | -0.37% |
| 2026-07-17 | 8.12 | 8.48 | 8.06 | 8.21 | 494,503 | -3.07% |
| 2026-07-16 | 8.69 | 8.85 | 8.32 | 8.47 | 749,510 | +1.56% |
| 2026-07-15 | 8.62 | 8.845 | 8.13 | 8.34 | 630,751 | -1.42% |
| 2026-07-14 | 8.86 | 9.08 | 8.4 | 8.46 | 798,363 | -4.51% |
| 2026-07-13 | 9.25 | 9.25 | 8.521 | 8.86 | 1,322,307 | -4.83% |
| 2026-07-10 | 9.84 | 10.13 | 9.3 | 9.31 | 589,377 | -4.61% |
| 2026-07-09 | 9.56 | 9.982 | 9.314 | 9.76 | 749,842 | +2.52% |
| 2026-07-08 | 9.54 | 9.735 | 9.125 | 9.52 | 1,313,017 | +0.32% |
| 2026-07-07 | 10.08 | 10.209 | 9.325 | 9.49 | 1,117,446 | -7.28% |
| 2026-07-06 | 10.28 | 10.682 | 10.09 | 10.235 | 491,819 | +0.10% |
| 2026-07-02 | 11.5 | 11.65 | 10.18 | 10.225 | 671,409 | -11.09% |
| 2026-07-01 | 11.82 | 11.89 | 11.3 | 11.5 | 354,475 | -4.17% |
| 2026-06-30 | 11.71 | 12.415 | 11.69 | 12 | 514,676 | +2.48% |
| 2026-06-29 | 11.53 | 12.037 | 11.33 | 11.71 | 497,039 | +2.18% |
| 2026-06-26 | 10.404 | 11.52 | 10.404 | 11.46 | 3,792,011 | +4.95% |
| 2026-06-25 | 11.43 | 11.605 | 10.78 | 10.92 | 561,981 | -3.70% |
| 2026-06-24 | 11.96 | 12.231 | 11.06 | 11.34 | 824,028 | -6.20% |
| 2026-06-23 | 11.71 | 12.53 | 11.5 | 12.09 | 362,243 | -1.39% |
| 2026-06-22 | 13.15 | 13.22 | 11.92 | 12.26 | 575,111 | -6.77% |
| 2026-06-18 | 12.16 | 13.4 | 12 | 13.15 | 1,359,407 | +7.79% |
| 2026-06-17 | 11.27 | 12.61 | 11.26 | 12.2 | 602,453 | +7.77% |
| 2026-06-16 | 12.38 | 12.625 | 11.27 | 11.32 | 514,244 | -7.44% |
| 2026-06-15 | 12.66 | 13.2 | 12.09 | 12.23 | 503,486 | +4.71% |
| 2026-06-12 | 12.36 | 12.62 | 11.6 | 11.68 | 322,504 | -3.47% |
| 2026-06-11 | 11.39 | 12.12 | 11.02 | 12.1 | 482,983 | +6.51% |
| 2026-06-10 | 11.08 | 11.715 | 10.95 | 11.36 | 432,812 | +0.09% |
| 2026-06-09 | 11.7 | 12.73 | 10.76 | 11.35 | 675,312 | -7.20% |
| 2026-06-08 | 12.31 | 12.445 | 11.75 | 12.23 | 484,465 | +4.00% |
| 2026-06-05 | 13.7 | 13.7 | 11.435 | 11.76 | 720,547 | -15.46% |
| 2026-06-04 | 13.01 | 14.35 | 12.84 | 13.91 | 581,034 | +2.96% |
| 2026-06-03 | 13.86 | 13.86 | 13 | 13.51 | 464,025 | -2.17% |
| 2026-06-02 | 14.21 | 14.66 | 13.71 | 13.81 | 537,469 | -3.02% |
| 2026-06-01 | 13.31 | 14.39 | 13.22 | 14.24 | 1,063,674 | +5.48% |
| 2026-05-29 | 14.76 | 14.832 | 13.27 | 13.5 | 834,855 | -7.79% |
| 2026-05-28 | 13.57 | 15.28 | 13.55 | 14.64 | 950,982 | +5.10% |
| 2026-05-27 | 14.39 | 15.152 | 13.43 | 13.93 | 1,759,877 | -3.20% |
| 2026-05-26 | 13.05 | 14.41 | 12.56 | 14.39 | 1,887,334 | +16.99% |
| 2026-05-22 | 11.01 | 12.4 | 10.919 | 12.3 | 1,260,983 | +13.47% |
| 2026-05-21 | 8.99 | 10.86 | 8.87 | 10.84 | 1,338,511 | +20.31% |
| 2026-05-20 | 8.23 | 9.055 | 8.13 | 9.01 | 625,276 | +8.82% |
| 2026-05-19 | 8.5 | 8.94 | 8.13 | 8.28 | 822,595 | -2.47% |
| 2026-05-18 | 8.805 | 8.805 | 7.87 | 8.49 | 1,546,639 | -5.35% |
| 2026-05-15 | 8.6 | 9.3 | 8.41 | 8.97 | 1,401,684 | +4.42% |
| 2026-05-14 | 8.33 | 8.8 | 8.13 | 8.59 | 547,351 | +3.12% |
| 2026-05-13 | 8.44 | 8.5 | 8.03 | 8.33 | 371,112 | -1.88% |