5 DAY PERFORMANCE
-14.65%
1 MONTH PERFORMANCE
+23.66%
3 MONTH PERFORMANCE
+49.12%
6 MONTH PERFORMANCE
+73.63%
YEAR-TO-DATE PERFORMANCE
-15.22%
1 YEAR PERFORMANCE
+65.15%
Duos Technologies Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $5.27 | $5.29 (0.38%) | $5.61 | $5.00 | 130,408 | $40.86 M |
| 01/13/2025 | $5.44 | $4.93 (-9.38%) | $5.44 | $4.60 | 382,920 | $38.08 M |
| 01/10/2025 | $5.94 | $5.66 (-4.71%) | $6.23 | $5.50 | 129,848 | $43.72 M |
| 01/08/2025 | $7.11 | $5.94 (-16.46%) | $7.15 | $5.70 | 176,213 | $45.88 M |
| 01/07/2025 | $7.99 | $7.19 (-10.01%) | $8.05 | $6.95 | 139,124 | $55.54 M |
| 01/06/2025 | $8.47 | $7.84 (-7.44%) | $8.53 | $7.64 | 228,000 | $60.56 M |
| 01/03/2025 | $7.32 | $7.54 (3.01%) | $8.18 | $6.74 | 185,663 | $58.24 M |
| 01/02/2025 | $6.44 | $7.11 (10.4%) | $7.13 | $5.98 | 132,148 | $54.92 M |
| 12/31/2024 | $6.22 | $5.98 (-3.86%) | $6.29 | $5.71 | 29,183 | $46.19 M |
| 12/30/2024 | $6.33 | $6.17 (-2.53%) | $6.54 | $5.65 | 53,400 | $47.66 M |
| 12/27/2024 | $6.69 | $6.38 (-4.63%) | $6.75 | $6.15 | 107,232 | $49.28 M |
| 12/26/2024 | $5.42 | $6.69 (23.43%) | $6.81 | $5.36 | 148,900 | $51.67 M |
| 12/24/2024 | $5.46 | $5.37 (-1.65%) | $5.58 | $5.00 | 23,837 | $41.48 M |
| 12/23/2024 | $5.94 | $5.45 (-8.25%) | $6.00 | $5.27 | 71,300 | $42.10 M |
| 12/20/2024 | $4.54 | $5.70 (25.55%) | $5.80 | $4.53 | 157,800 | $44.03 M |
| 12/19/2024 | $4.79 | $4.51 (-5.85%) | $4.79 | $4.35 | 79,252 | $34.84 M |
| 12/18/2024 | $4.62 | $4.50 (-2.6%) | $4.89 | $4.49 | 66,248 | $34.76 M |
| 12/17/2024 | $4.30 | $4.53 (5.35%) | $4.79 | $4.26 | 56,360 | $34.99 M |
| 12/16/2024 | $4.13 | $4.24 (2.66%) | $4.39 | $4.00 | 50,130 | $32.75 M |
| 12/13/2024 | $4.45 | $4.10 (-7.87%) | $4.49 | $3.96 | 196,300 | $31.67 M |
| 12/12/2024 | $4.48 | $4.48 (0%) | $4.48 | $4.22 | 49,038 | $34.60 M |
| 12/11/2024 | $4.42 | $4.48 (1.36%) | $4.49 | $4.00 | 108,622 | $34.60 M |
| 12/10/2024 | $4.71 | $4.38 (-7.01%) | $4.72 | $4.32 | 62,703 | $33.83 M |
| 12/09/2024 | $5.17 | $4.74 (-8.32%) | $5.23 | $4.50 | 217,090 | $36.61 M |
| 12/06/2024 | $5.60 | $5.07 (-9.46%) | $5.67 | $4.90 | 135,605 | $39.16 M |
| 12/05/2024 | $5.49 | $5.60 (2%) | $5.60 | $5.20 | 103,216 | $43.26 M |
| 12/04/2024 | $5.08 | $5.45 (7.28%) | $5.50 | $4.95 | 88,513 | $42.10 M |
| 12/03/2024 | $5.14 | $5.04 (-1.95%) | $5.16 | $4.85 | 107,000 | $38.93 M |
| 12/02/2024 | $5.58 | $5.08 (-8.96%) | $6.05 | $4.86 | 165,108 | $39.24 M |
| 11/29/2024 | $5.30 | $5.53 (4.34%) | $5.60 | $5.16 | 53,224 | $42.71 M |
| 11/27/2024 | $5.58 | $5.40 (-3.23%) | $5.65 | $5.00 | 77,700 | $41.71 M |
| 11/26/2024 | $4.56 | $5.49 (20.39%) | $5.64 | $4.56 | 220,702 | $42.41 M |
| 11/25/2024 | $4.65 | $4.57 (-1.72%) | $5.04 | $4.44 | 65,500 | $35.30 M |
| 11/22/2024 | $4.91 | $4.58 (-6.72%) | $5.02 | $4.30 | 224,600 | $35.38 M |
| 11/21/2024 | $5.30 | $4.89 (-7.74%) | $5.40 | $4.80 | 104,500 | $37.77 M |
| 11/20/2024 | $4.97 | $5.20 (4.63%) | $6.44 | $4.89 | 553,045 | $40.17 M |
| 11/19/2024 | $4.38 | $4.60 (5.02%) | $4.80 | $4.29 | 31,100 | $35.53 M |
| 11/18/2024 | $3.71 | $4.38 (18.06%) | $4.43 | $3.71 | 58,600 | $33.83 M |
| 11/15/2024 | $3.89 | $3.76 (-3.34%) | $4.25 | $3.71 | 26,600 | $28.01 M |
| 11/14/2024 | $4.49 | $3.94 (-12.25%) | $4.55 | $3.88 | 79,900 | $29.36 M |
| 11/13/2024 | $4.83 | $4.56 (-5.59%) | $4.83 | $4.51 | 27,832 | $33.98 M |
| 11/12/2024 | $4.83 | $4.89 (1.24%) | $4.94 | $4.77 | 9,700 | $36.43 M |
| 11/11/2024 | $4.75 | $4.91 (3.37%) | $4.91 | $4.67 | 48,131 | $36.58 M |
| 11/08/2024 | $4.77 | $4.79 (0.42%) | $4.80 | $4.58 | 21,009 | $35.69 M |
| 11/07/2024 | $4.72 | $4.69 (-0.64%) | $4.80 | $4.55 | 35,915 | $34.94 M |
| 11/06/2024 | $4.50 | $4.64 (3.11%) | $4.81 | $4.44 | 38,921 | $34.57 M |
| 11/05/2024 | $4.25 | $4.33 (1.88%) | $4.48 | $4.08 | 150,500 | $32.26 M |
| 11/04/2024 | $4.31 | $4.28 (-0.7%) | $4.32 | $4.09 | 11,600 | $31.89 M |
| 11/01/2024 | $4.80 | $4.33 (-9.79%) | $4.80 | $4.25 | 43,400 | $32.26 M |
| 10/31/2024 | $4.31 | $4.76 (10.44%) | $4.80 | $4.31 | 47,626 | $35.47 M |
| 10/30/2024 | $4.20 | $4.30 (2.38%) | $4.30 | $4.19 | 11,101 | $32.04 M |
| 10/29/2024 | $4.14 | $4.18 (0.97%) | $4.22 | $4.08 | 48,796 | $31.14 M |
| 10/28/2024 | $4.21 | $4.16 (-1.19%) | $4.21 | $4.12 | 23,106 | $30.99 M |
| 10/25/2024 | $4.15 | $4.22 (1.69%) | $4.22 | $4.07 | 34,702 | $31.44 M |
| 10/24/2024 | $4.23 | $4.15 (-1.89%) | $4.29 | $3.97 | 41,806 | $30.92 M |
| 10/23/2024 | $3.97 | $4.23 (6.55%) | $4.37 | $3.97 | 85,105 | $31.52 M |
| 10/22/2024 | $3.94 | $3.98 (1.02%) | $3.99 | $3.81 | 22,413 | $29.65 M |
| 10/21/2024 | $3.95 | $3.97 (0.51%) | $4.10 | $3.75 | 45,200 | $29.58 M |
| 10/18/2024 | $3.83 | $3.91 (2.09%) | $3.92 | $3.75 | 41,830 | $29.13 M |
| 10/17/2024 | $4.03 | $3.83 (-4.96%) | $4.19 | $3.40 | 83,800 | $28.54 M |
| 10/16/2024 | $3.83 | $4.14 (8.09%) | $4.34 | $3.83 | 138,828 | $30.85 M |
| 10/15/2024 | $3.43 | $3.77 (9.91%) | $3.77 | $3.43 | 60,021 | $28.09 M |
| 10/14/2024 | $3.40 | $3.40 (0%) | $3.42 | $3.13 | 63,179 | $25.33 M |