5 DAY PERFORMANCE
+7.28%
1 MONTH PERFORMANCE
-19.70%
3 MONTH PERFORMANCE
-23.40%
6 MONTH PERFORMANCE
-0.46%
YEAR-TO-DATE PERFORMANCE
+8.36%
1 YEAR PERFORMANCE
+151.16%
Duos Technologies Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $6.08 | $6.48 (6.58%) | $6.60 | $5.98 | 1.05 M | $76.77 M |
| 08/21/2025 | $6.01 | $6.00 (-0.17%) | $6.09 | $5.85 | 412.80 K | $71.08 M |
| 08/20/2025 | $5.99 | $6.00 (0.17%) | $6.14 | $5.78 | 460.89 K | $71.08 M |
| 08/19/2025 | $6.23 | $6.04 (-3.05%) | $6.50 | $6.00 | 395.70 K | $71.56 M |
| 08/18/2025 | $6.25 | $6.31 (0.96%) | $6.58 | $6.21 | 574.50 K | $74.76 M |
| 08/15/2025 | $6.30 | $6.25 (-0.79%) | $6.38 | $6.02 | 400.10 K | $74.04 M |
| 08/14/2025 | $6.09 | $6.19 (1.64%) | $6.27 | $5.96 | 392.20 K | $73.33 M |
| 08/13/2025 | $6.35 | $6.14 (-3.31%) | $6.35 | $6.12 | 330.10 K | $72.74 M |
| 08/12/2025 | $6.18 | $6.26 (1.29%) | $6.33 | $6.11 | 205.40 K | $74.16 M |
| 08/11/2025 | $6.35 | $6.06 (-4.57%) | $6.42 | $5.97 | 463.33 K | $71.79 M |
| 08/08/2025 | $6.50 | $6.35 (-2.31%) | $6.69 | $6.30 | 562.11 K | $75.23 M |
| 08/07/2025 | $7.08 | $6.47 (-8.62%) | $7.08 | $6.44 | 428.22 K | $76.65 M |
| 08/06/2025 | $6.94 | $7.00 (0.86%) | $7.06 | $6.50 | 278.03 K | $82.93 M |
| 08/05/2025 | $6.84 | $6.90 (0.88%) | $7.11 | $6.78 | 357.75 K | $81.75 M |
| 08/04/2025 | $6.70 | $6.83 (1.94%) | $6.92 | $6.55 | 413.60 K | $80.92 M |
| 08/01/2025 | $6.61 | $6.57 (-0.61%) | $6.90 | $6.49 | 147.40 K | $77.84 M |
| 07/31/2025 | $6.60 | $6.77 (2.58%) | $6.82 | $6.31 | 1.88 M | $80.20 M |
| 07/30/2025 | $7.50 | $7.53 (0.4%) | $7.89 | $7.40 | 179.21 K | $89.21 M |
| 07/29/2025 | $7.72 | $7.42 (-3.89%) | $7.72 | $7.25 | 130.00 K | $87.91 M |
| 07/28/2025 | $7.99 | $7.76 (-2.88%) | $8.11 | $7.61 | 114.11 K | $91.93 M |
| 07/25/2025 | $8.09 | $8.00 (-1.11%) | $8.23 | $7.91 | 117.70 K | $94.78 M |
| 07/24/2025 | $8.24 | $8.07 (-2.06%) | $8.37 | $8.07 | 102.32 K | $95.61 M |
| 07/23/2025 | $7.97 | $8.21 (3.01%) | $8.40 | $7.85 | 151.00 K | $97.26 M |
| 07/22/2025 | $8.03 | $7.92 (-1.37%) | $8.12 | $7.86 | 77.40 K | $93.83 M |
| 07/21/2025 | $7.96 | $8.05 (1.13%) | $8.30 | $7.82 | 95.14 K | $95.37 M |
| 07/18/2025 | $7.99 | $7.93 (-0.75%) | $8.10 | $7.88 | 33.40 K | $93.95 M |
| 07/17/2025 | $7.92 | $7.85 (-0.88%) | $8.38 | $7.75 | 124.40 K | $93.00 M |
| 07/16/2025 | $6.98 | $7.92 (13.47%) | $7.97 | $6.43 | 483.20 K | $93.83 M |
| 07/15/2025 | $7.22 | $7.00 (-3.05%) | $7.39 | $6.90 | 592.79 K | $82.93 M |
| 07/14/2025 | $7.15 | $7.27 (1.68%) | $7.51 | $7.12 | 152.83 K | $86.13 M |
| 07/11/2025 | $7.68 | $7.12 (-7.29%) | $7.97 | $7.11 | 340.45 K | $84.35 M |
| 07/10/2025 | $7.92 | $7.63 (-3.66%) | $8.01 | $7.50 | 106.23 K | $90.39 M |
| 07/09/2025 | $7.77 | $7.92 (1.93%) | $8.20 | $7.56 | 145.64 K | $93.83 M |
| 07/08/2025 | $7.81 | $7.75 (-0.77%) | $7.84 | $7.55 | 95.45 K | $91.82 M |
| 07/07/2025 | $8.03 | $7.85 (-2.24%) | $8.05 | $7.63 | 118.07 K | $93.00 M |
| 07/03/2025 | $7.96 | $7.97 (0.13%) | $8.31 | $7.85 | 67.30 K | $94.42 M |
| 07/02/2025 | $7.30 | $7.84 (7.4%) | $8.00 | $7.25 | 203.59 K | $92.88 M |
| 07/01/2025 | $7.36 | $7.26 (-1.36%) | $7.37 | $7.05 | 56.30 K | $86.01 M |
| 06/30/2025 | $7.20 | $7.15 (-0.69%) | $7.55 | $7.10 | 235.00 K | $84.71 M |
| 06/27/2025 | $7.59 | $7.20 (-5.14%) | $7.59 | $7.05 | 83.00 K | $85.30 M |
| 06/26/2025 | $7.55 | $7.58 (0.4%) | $7.69 | $7.40 | 55.00 K | $89.80 M |
| 06/25/2025 | $7.40 | $7.52 (1.62%) | $7.64 | $7.30 | 104.62 K | $89.09 M |
| 06/24/2025 | $7.45 | $7.30 (-2.01%) | $7.89 | $7.27 | 245.40 K | $86.48 M |
| 06/23/2025 | $7.20 | $7.38 (2.5%) | $8.02 | $6.50 | 424.00 K | $87.43 M |
| 06/20/2025 | $7.22 | $7.21 (-0.14%) | $7.54 | $6.80 | 218.34 K | $85.42 M |
| 06/18/2025 | $7.60 | $7.23 (-4.87%) | $7.68 | $7.12 | 80.10 K | $85.65 M |
| 06/17/2025 | $7.50 | $7.61 (1.47%) | $7.98 | $7.50 | 68.70 K | $90.16 M |
| 06/16/2025 | $7.89 | $7.56 (-4.18%) | $8.11 | $7.51 | 117.61 K | $89.56 M |
| 06/13/2025 | $7.84 | $7.78 (-0.77%) | $8.15 | $7.50 | 62.74 K | $92.17 M |
| 06/12/2025 | $8.22 | $7.96 (-3.16%) | $8.34 | $7.90 | 42.45 K | $94.30 M |
| 06/11/2025 | $8.14 | $8.31 (2.09%) | $8.35 | $7.78 | 94.16 K | $98.45 M |
| 06/10/2025 | $7.95 | $8.03 (1.01%) | $8.26 | $7.51 | 134.35 K | $95.13 M |
| 06/09/2025 | $8.73 | $7.98 (-8.59%) | $8.73 | $7.85 | 202.60 K | $94.54 M |
| 06/06/2025 | $8.21 | $8.59 (4.63%) | $8.75 | $8.09 | 91.11 K | $101.77 M |
| 06/05/2025 | $8.10 | $8.05 (-0.62%) | $8.41 | $7.80 | 60.10 K | $95.37 M |
| 06/04/2025 | $7.39 | $8.16 (10.42%) | $8.37 | $7.36 | 116.04 K | $96.67 M |
| 06/03/2025 | $7.79 | $7.33 (-5.91%) | $7.93 | $7.31 | 165.98 K | $86.84 M |
| 06/02/2025 | $7.78 | $7.95 (2.19%) | $7.96 | $7.30 | 128.54 K | $94.18 M |
| 05/30/2025 | $8.37 | $7.65 (-8.6%) | $8.41 | $7.51 | 136.84 K | $90.63 M |
| 05/29/2025 | $9.02 | $8.38 (-7.1%) | $9.15 | $8.26 | 109.64 K | $99.28 M |
| 05/28/2025 | $8.33 | $9.00 (8.04%) | $9.27 | $8.33 | 107.00 K | $106.62 M |
| 05/27/2025 | $8.73 | $8.27 (-5.27%) | $9.12 | $8.10 | 171.10 K | $97.98 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.
