5 DAY PERFORMANCE
+14.76%
1 MONTH PERFORMANCE
+23.17%
3 MONTH PERFORMANCE
+41.58%
6 MONTH PERFORMANCE
+52.59%
YEAR-TO-DATE PERFORMANCE
+37.79%
1 YEAR PERFORMANCE
+252.14%
Duos Technologies Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $8.73 | $8.27 (-5.27%) | $9.12 | $8.10 | 171.06 K | $94.20 M |
| 05/23/2025 | $7.19 | $8.46 (17.66%) | $8.65 | $7.00 | 214.79 K | $96.36 M |
| 05/22/2025 | $7.04 | $7.18 (1.99%) | $7.49 | $7.02 | 42.20 K | $81.78 M |
| 05/21/2025 | $7.50 | $7.22 (-3.73%) | $7.88 | $6.90 | 119.90 K | $82.24 M |
| 05/20/2025 | $7.44 | $7.55 (1.48%) | $7.85 | $7.28 | 53.70 K | $85.99 M |
| 05/19/2025 | $8.24 | $7.50 (-8.98%) | $8.62 | $7.39 | 156.10 K | $85.43 M |
| 05/16/2025 | $7.41 | $8.07 (8.91%) | $8.72 | $7.38 | 349.40 K | $91.92 M |
| 05/15/2025 | $7.28 | $7.38 (1.37%) | $7.49 | $6.76 | 335.60 K | $84.06 M |
| 05/14/2025 | $7.50 | $7.25 (-3.33%) | $7.50 | $7.08 | 77.60 K | $82.58 M |
| 05/13/2025 | $7.19 | $7.47 (3.89%) | $7.65 | $7.10 | 101.44 K | $85.08 M |
| 05/12/2025 | $7.68 | $7.12 (-7.29%) | $7.75 | $7.03 | 71.74 K | $81.10 M |
| 05/09/2025 | $7.29 | $7.43 (1.92%) | $7.49 | $6.90 | 115.14 K | $61.78 M |
| 05/08/2025 | $6.54 | $7.29 (11.47%) | $7.34 | $6.54 | 97.65 K | $60.62 M |
| 05/07/2025 | $6.62 | $6.50 (-1.81%) | $6.77 | $6.35 | 45.90 K | $54.05 M |
| 05/06/2025 | $6.41 | $6.58 (2.65%) | $6.85 | $6.41 | 38.80 K | $54.71 M |
| 05/05/2025 | $6.89 | $6.57 (-4.64%) | $7.00 | $6.44 | 80.00 K | $54.63 M |
| 05/02/2025 | $6.85 | $6.91 (0.88%) | $7.30 | $6.71 | 78.70 K | $57.46 M |
| 05/01/2025 | $7.13 | $6.69 (-6.17%) | $7.28 | $6.68 | 116.10 K | $55.63 M |
| 04/30/2025 | $7.43 | $6.96 (-6.33%) | $7.71 | $6.92 | 112.62 K | $57.87 M |
| 04/29/2025 | $7.12 | $7.63 (7.16%) | $8.00 | $6.82 | 306.44 K | $63.44 M |
| 04/28/2025 | $6.69 | $7.12 (6.43%) | $7.33 | $6.35 | 232.18 K | $59.20 M |
| 04/25/2025 | $6.40 | $6.69 (4.53%) | $6.80 | $6.38 | 100.60 K | $51.76 M |
| 04/24/2025 | $6.14 | $6.40 (4.23%) | $6.55 | $6.05 | 118.13 K | $49.51 M |
| 04/23/2025 | $6.15 | $6.14 (-0.16%) | $6.40 | $5.89 | 120.50 K | $47.50 M |
| 04/22/2025 | $5.74 | $5.90 (2.79%) | $6.12 | $5.60 | 55.72 K | $45.64 M |
| 04/21/2025 | $5.72 | $5.62 (-1.75%) | $6.03 | $5.61 | 62.10 K | $43.48 M |
| 04/17/2025 | $5.75 | $5.75 (0%) | $6.35 | $5.39 | 321.10 K | $44.48 M |
| 04/16/2025 | $5.25 | $5.68 (8.19%) | $5.86 | $5.20 | 154.92 K | $43.94 M |
| 04/15/2025 | $4.95 | $5.15 (4.04%) | $5.43 | $4.95 | 149.17 K | $39.84 M |
| 04/14/2025 | $4.85 | $4.87 (0.41%) | $4.97 | $4.74 | 30.00 K | $37.68 M |
| 04/11/2025 | $4.46 | $4.69 (5.16%) | $4.93 | $4.20 | 55.80 K | $36.28 M |
| 04/10/2025 | $4.36 | $4.47 (2.52%) | $4.79 | $4.09 | 65.11 K | $34.58 M |
| 04/09/2025 | $4.01 | $4.46 (11.22%) | $4.84 | $3.84 | 94.20 K | $34.50 M |
| 04/08/2025 | $4.71 | $4.14 (-12.1%) | $4.71 | $4.02 | 82.90 K | $32.03 M |
| 04/07/2025 | $4.49 | $4.50 (0.22%) | $4.81 | $4.12 | 159.52 K | $34.81 M |
| 04/04/2025 | $4.76 | $4.69 (-1.47%) | $4.92 | $4.34 | 85.00 K | $36.28 M |
| 04/03/2025 | $4.85 | $4.92 (1.44%) | $5.17 | $4.77 | 73.61 K | $38.06 M |
| 04/02/2025 | $5.22 | $5.18 (-0.77%) | $5.70 | $4.99 | 117.22 K | $40.07 M |
| 04/01/2025 | $5.35 | $5.22 (-2.43%) | $5.52 | $4.40 | 194.17 K | $40.38 M |
| 03/31/2025 | $5.30 | $5.64 (6.42%) | $5.66 | $5.10 | 92.30 K | $43.63 M |
| 03/28/2025 | $5.93 | $5.31 (-10.46%) | $6.00 | $5.27 | 167.94 K | $41.08 M |
| 03/27/2025 | $6.05 | $6.05 (0%) | $6.20 | $5.82 | 46.70 K | $46.80 M |
| 03/26/2025 | $6.19 | $6.04 (-2.42%) | $6.25 | $5.90 | 96.95 K | $46.73 M |
| 03/25/2025 | $6.14 | $6.15 (0.16%) | $6.38 | $5.97 | 39.23 K | $47.58 M |
| 03/24/2025 | $6.10 | $6.18 (1.31%) | $6.29 | $6.02 | 28.25 K | $47.81 M |
| 03/21/2025 | $6.14 | $6.17 (0.49%) | $6.26 | $5.87 | 60.23 K | $47.73 M |
| 03/20/2025 | $6.23 | $6.28 (0.8%) | $6.39 | $6.08 | 37.83 K | $48.58 M |
| 03/19/2025 | $6.34 | $6.30 (-0.63%) | $6.47 | $6.10 | 53.90 K | $48.74 M |
| 03/18/2025 | $6.36 | $6.22 (-2.2%) | $6.68 | $6.14 | 35.91 K | $48.12 M |
| 03/17/2025 | $5.91 | $6.47 (9.48%) | $6.55 | $5.73 | 92.20 K | $50.05 M |
| 03/14/2025 | $5.66 | $5.89 (4.06%) | $5.97 | $5.12 | 54.50 K | $45.57 M |
| 03/13/2025 | $5.65 | $5.55 (-1.77%) | $5.66 | $5.41 | 37.83 K | $42.94 M |
| 03/12/2025 | $5.11 | $5.76 (12.72%) | $6.00 | $5.11 | 96.00 K | $44.56 M |
| 03/11/2025 | $4.92 | $5.06 (2.85%) | $5.23 | $4.76 | 64.00 K | $39.15 M |
| 03/10/2025 | $5.38 | $5.01 (-6.88%) | $5.49 | $5.00 | 33.85 K | $38.76 M |
| 03/07/2025 | $5.24 | $5.55 (5.92%) | $5.58 | $5.23 | 71.00 K | $42.94 M |
| 03/06/2025 | $5.36 | $5.22 (-2.61%) | $5.48 | $5.15 | 139.80 K | $40.38 M |
| 03/05/2025 | $5.75 | $5.41 (-5.91%) | $5.91 | $5.10 | 151.35 K | $41.85 M |
| 03/04/2025 | $5.63 | $5.86 (4.09%) | $6.10 | $5.23 | 296.00 K | $45.33 M |
| 03/03/2025 | $6.00 | $5.73 (-4.5%) | $6.10 | $5.72 | 79.47 K | $44.33 M |
| 02/28/2025 | $5.73 | $6.04 (5.41%) | $6.11 | $5.53 | 60.60 K | $46.73 M |
| 02/27/2025 | $6.16 | $5.82 (-5.52%) | $6.26 | $5.70 | 55.26 K | $45.03 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.
