Duos Technologies Group, Inc.DUOTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.37 | $9.95 | $9.31 | $9.72 | 119,868 |
| 1/30/2026 | $9.88 | $10.14 | $9.37 | $9.40 | 269,300 |
| 1/29/2026 | $10.83 | $10.83 | $9.82 | $10.05 | 246,800 |
| 1/28/2026 | $11.24 | $11.26 | $10.75 | $10.83 | 110,747 |
| 1/27/2026 | $10.55 | $11.38 | $10.30 | $11.08 | 192,536 |
| 1/26/2026 | $10.65 | $10.74 | $10.32 | $10.45 | 165,200 |
| 1/23/2026 | $11.14 | $11.18 | $10.65 | $10.75 | 173,964 |
| 1/22/2026 | $10.57 | $11.24 | $10.57 | $11.20 | 218,411 |
| 1/21/2026 | $10.85 | $11.00 | $10.15 | $10.41 | 262,333 |
| 1/20/2026 | $10.63 | $11.09 | $10.41 | $10.75 | 240,705 |
| 1/16/2026 | $10.45 | $11.23 | $10.45 | $11.21 | 279,300 |
| 1/15/2026 | $10.36 | $10.84 | $10.15 | $10.38 | 186,715 |
| 1/14/2026 | $10.26 | $10.44 | $10.00 | $10.30 | 124,993 |
| 1/13/2026 | $10.46 | $10.48 | $9.86 | $10.31 | 171,800 |
| 1/12/2026 | $10.10 | $10.57 | $9.63 | $10.52 | 174,801 |
| 1/9/2026 | $10.12 | $10.36 | $10.06 | $10.19 | 139,500 |
| 1/8/2026 | $10.19 | $10.42 | $9.82 | $10.06 | 150,700 |
| 1/7/2026 | $10.40 | $10.84 | $10.01 | $10.12 | 165,691 |
| 1/6/2026 | $10.03 | $10.47 | $9.68 | $10.35 | 302,743 |
| 1/5/2026 | $10.92 | $10.92 | $9.85 | $10.05 | 403,175 |
| 1/2/2026 | $11.48 | $11.61 | $10.71 | $10.80 | 323,705 |
| 12/31/2025 | $11.87 | $11.99 | $11.07 | $11.25 | 298,716 |
| 12/30/2025 | $10.61 | $12.17 | $10.41 | $11.87 | 887,700 |
| 12/29/2025 | $9.65 | $10.29 | $9.52 | $10.17 | 236,100 |
| 12/26/2025 | $9.77 | $9.78 | $9.25 | $9.65 | 69,414 |
| 12/24/2025 | $9.65 | $9.76 | $9.37 | $9.73 | 42,400 |
| 12/23/2025 | $9.47 | $9.65 | $9.37 | $9.65 | 103,800 |
| 12/22/2025 | $9.60 | $9.89 | $9.47 | $9.58 | 158,909 |
| 12/19/2025 | $9.56 | $9.64 | $9.17 | $9.54 | 242,100 |
| 12/18/2025 | $9.25 | $9.75 | $9.25 | $9.49 | 118,030 |
| 12/17/2025 | $9.30 | $9.50 | $9.01 | $9.08 | 122,700 |
| 12/16/2025 | $9.02 | $9.35 | $8.89 | $9.24 | 174,843 |
| 12/15/2025 | $9.85 | $9.85 | $9.00 | $9.03 | 165,437 |
| 12/12/2025 | $10.35 | $10.35 | $9.74 | $9.79 | 110,800 |
| 12/11/2025 | $10.02 | $10.67 | $9.70 | $10.37 | 157,600 |
| 12/10/2025 | $10.22 | $10.33 | $9.95 | $10.11 | 155,900 |
| 12/9/2025 | $9.90 | $10.24 | $9.77 | $10.22 | 135,600 |
| 12/8/2025 | $9.88 | $10.01 | $9.54 | $9.93 | 133,100 |
| 12/5/2025 | $10.02 | $10.05 | $9.65 | $9.77 | 116,540 |
| 12/4/2025 | $10.20 | $10.39 | $9.95 | $10.10 | 135,300 |
| 12/3/2025 | $10.71 | $10.76 | $10.10 | $10.23 | 242,423 |
| 12/2/2025 | $10.81 | $11.20 | $10.69 | $10.73 | 401,000 |
| 12/1/2025 | $9.84 | $10.81 | $9.74 | $10.60 | 306,200 |
| 11/28/2025 | $9.95 | $10.14 | $9.77 | $10.07 | 104,405 |
| 11/26/2025 | $9.67 | $9.90 | $9.54 | $9.80 | 210,623 |
| 11/25/2025 | $9.62 | $9.75 | $9.28 | $9.61 | 177,718 |
| 11/24/2025 | $8.89 | $9.61 | $8.86 | $9.60 | 376,858 |
| 11/21/2025 | $8.57 | $8.92 | $8.10 | $8.86 | 256,907 |
| 11/20/2025 | $8.84 | $9.53 | $8.44 | $8.46 | 330,491 |
| 11/19/2025 | $8.50 | $9.07 | $8.41 | $8.84 | 384,108 |
| 11/18/2025 | $8.00 | $8.69 | $8.00 | $8.48 | 229,341 |
| 11/17/2025 | $8.75 | $8.75 | $8.03 | $8.13 | 507,901 |
| 11/14/2025 | $8.69 | $9.05 | $8.45 | $8.80 | 413,300 |
| 11/13/2025 | $9.44 | $10.22 | $8.76 | $8.99 | 662,107 |
| 11/12/2025 | $9.66 | $9.89 | $8.64 | $8.89 | 539,127 |
| 11/11/2025 | $9.87 | $10.24 | $9.57 | $9.65 | 328,919 |
| 11/10/2025 | $10.21 | $10.64 | $9.92 | $9.99 | 209,855 |
| 11/7/2025 | $10.04 | $10.20 | $9.42 | $9.92 | 331,447 |
| 11/6/2025 | $10.78 | $11.23 | $10.02 | $10.33 | 249,516 |
| 11/5/2025 | $10.08 | $10.77 | $10.00 | $10.66 | 341,146 |