5 DAY PERFORMANCE
+0.46%
1 MONTH PERFORMANCE
-21.32%
3 MONTH PERFORMANCE
+8.49%
6 MONTH PERFORMANCE
+41.12%
YEAR-TO-DATE PERFORMANCE
-21.60%
1 YEAR PERFORMANCE
+14.40%
Duos Technologies Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $8.90 | $8.86 (-0.45%) | $8.90 | $8.57 | 81.47 K | $103.30 M |
| 02/13/2026 | $8.78 | $8.99 (2.39%) | $9.34 | $8.68 | 72.25 K | $106.51 M |
| 02/12/2026 | $9.24 | $8.78 (-4.98%) | $9.30 | $8.50 | 230.13 K | $104.02 M |
| 02/11/2026 | $10.13 | $9.28 (-8.39%) | $10.13 | $8.85 | 461.96 K | $109.94 M |
| 02/10/2026 | $9.99 | $10.02 (0.3%) | $10.24 | $9.66 | 169.23 K | $118.71 M |
| 02/09/2026 | $9.56 | $9.88 (3.35%) | $10.07 | $9.31 | 155.95 K | $117.05 M |
| 02/06/2026 | $8.55 | $9.56 (11.81%) | $9.62 | $8.45 | 238.63 K | $113.26 M |
| 02/05/2026 | $8.57 | $8.38 (-2.22%) | $8.93 | $8.26 | 314.90 K | $99.28 M |
| 02/04/2026 | $9.87 | $8.75 (-11.35%) | $9.87 | $8.45 | 537.50 K | $103.66 M |
| 02/03/2026 | $9.77 | $9.88 (1.13%) | $10.00 | $9.03 | 350.65 K | $117.05 M |
| 02/02/2026 | $9.37 | $9.72 (3.74%) | $9.95 | $9.31 | 119.87 K | $115.15 M |
| 01/30/2026 | $9.88 | $9.40 (-4.86%) | $10.14 | $9.37 | 269.30 K | $111.36 M |
| 01/29/2026 | $10.83 | $10.05 (-7.2%) | $10.83 | $9.82 | 246.80 K | $119.06 M |
| 01/28/2026 | $11.24 | $10.83 (-3.65%) | $11.26 | $10.75 | 110.75 K | $128.30 M |
| 01/27/2026 | $10.55 | $11.08 (5.02%) | $11.38 | $10.30 | 192.54 K | $131.27 M |
| 01/26/2026 | $10.65 | $10.45 (-1.88%) | $10.74 | $10.32 | 165.20 K | $123.80 M |
| 01/23/2026 | $11.14 | $10.75 (-3.5%) | $11.18 | $10.65 | 173.96 K | $127.36 M |
| 01/22/2026 | $10.57 | $11.20 (5.96%) | $11.24 | $10.57 | 218.41 K | $132.69 M |
| 01/21/2026 | $10.85 | $10.41 (-4.06%) | $11.00 | $10.15 | 262.33 K | $123.33 M |
| 01/20/2026 | $10.63 | $10.75 (1.13%) | $11.09 | $10.41 | 240.71 K | $127.36 M |
| 01/16/2026 | $10.45 | $11.21 (7.27%) | $11.23 | $10.45 | 279.30 K | $132.81 M |
| 01/15/2026 | $10.36 | $10.38 (0.19%) | $10.84 | $10.15 | 186.72 K | $122.97 M |
| 01/14/2026 | $10.26 | $10.30 (0.39%) | $10.44 | $10.00 | 124.99 K | $122.03 M |
| 01/13/2026 | $10.46 | $10.31 (-1.43%) | $10.48 | $9.86 | 171.80 K | $122.14 M |
| 01/12/2026 | $10.10 | $10.52 (4.16%) | $10.57 | $9.63 | 174.80 K | $124.63 M |
| 01/09/2026 | $10.12 | $10.19 (0.69%) | $10.36 | $10.06 | 139.50 K | $120.72 M |
| 01/08/2026 | $10.19 | $10.06 (-1.28%) | $10.42 | $9.82 | 150.70 K | $119.18 M |
| 01/07/2026 | $10.40 | $10.12 (-2.69%) | $10.84 | $10.01 | 165.69 K | $119.89 M |
| 01/06/2026 | $10.03 | $10.35 (3.19%) | $10.47 | $9.68 | 302.74 K | $122.62 M |
| 01/05/2026 | $10.92 | $10.05 (-7.97%) | $10.92 | $9.85 | 403.18 K | $119.06 M |
| 01/02/2026 | $11.48 | $10.80 (-5.92%) | $11.61 | $10.71 | 323.71 K | $127.95 M |
| 12/31/2025 | $11.87 | $11.25 (-5.22%) | $11.99 | $11.07 | 298.72 K | $133.28 M |
| 12/30/2025 | $10.61 | $11.87 (11.88%) | $12.17 | $10.41 | 887.70 K | $140.63 M |
| 12/29/2025 | $9.65 | $10.17 (5.39%) | $10.29 | $9.52 | 236.10 K | $120.49 M |
| 12/26/2025 | $9.77 | $9.65 (-1.23%) | $9.78 | $9.25 | 69.41 K | $114.32 M |
| 12/24/2025 | $9.65 | $9.73 (0.83%) | $9.76 | $9.37 | 42.40 K | $115.27 M |
| 12/23/2025 | $9.47 | $9.65 (1.9%) | $9.65 | $9.37 | 103.80 K | $114.32 M |
| 12/22/2025 | $9.60 | $9.58 (-0.21%) | $9.89 | $9.47 | 158.91 K | $113.50 M |
| 12/19/2025 | $9.56 | $9.54 (-0.21%) | $9.64 | $9.17 | 242.10 K | $113.02 M |
| 12/18/2025 | $9.25 | $9.49 (2.59%) | $9.75 | $9.25 | 118.03 K | $112.43 M |
| 12/17/2025 | $9.30 | $9.08 (-2.37%) | $9.50 | $9.01 | 122.70 K | $107.57 M |
| 12/16/2025 | $9.02 | $9.24 (2.44%) | $9.35 | $8.89 | 174.84 K | $109.47 M |
| 12/15/2025 | $9.85 | $9.03 (-8.32%) | $9.85 | $9.00 | 165.44 K | $106.98 M |
| 12/12/2025 | $10.35 | $9.79 (-5.41%) | $10.35 | $9.74 | 110.80 K | $115.98 M |
| 12/11/2025 | $10.02 | $10.37 (3.49%) | $10.67 | $9.70 | 157.60 K | $122.85 M |
| 12/10/2025 | $10.22 | $10.11 (-1.08%) | $10.33 | $9.95 | 155.90 K | $119.77 M |
| 12/09/2025 | $9.90 | $10.22 (3.23%) | $10.24 | $9.77 | 135.60 K | $121.08 M |
| 12/08/2025 | $9.88 | $9.93 (0.51%) | $10.01 | $9.54 | 133.10 K | $117.64 M |
| 12/05/2025 | $10.02 | $9.77 (-2.5%) | $10.05 | $9.65 | 116.54 K | $115.75 M |
| 12/04/2025 | $10.20 | $10.10 (-0.98%) | $10.39 | $9.95 | 135.30 K | $119.66 M |
| 12/03/2025 | $10.71 | $10.23 (-4.48%) | $10.76 | $10.10 | 242.42 K | $121.20 M |
| 12/02/2025 | $10.81 | $10.73 (-0.74%) | $11.20 | $10.69 | 401.00 K | $127.12 M |
| 12/01/2025 | $9.84 | $10.60 (7.72%) | $10.81 | $9.74 | 306.20 K | $125.58 M |
| 11/28/2025 | $9.95 | $10.07 (1.21%) | $10.14 | $9.77 | 104.41 K | $119.30 M |
| 11/26/2025 | $9.67 | $9.80 (1.34%) | $9.90 | $9.54 | 210.62 K | $116.10 M |
| 11/25/2025 | $9.62 | $9.61 (-0.1%) | $9.75 | $9.28 | 177.72 K | $113.85 M |
| 11/24/2025 | $8.89 | $9.60 (7.99%) | $9.61 | $8.86 | 376.86 K | $113.73 M |
| 11/21/2025 | $8.57 | $8.86 (3.38%) | $8.92 | $8.10 | 256.91 K | $104.97 M |
| 11/20/2025 | $8.84 | $8.46 (-4.3%) | $9.53 | $8.44 | 330.49 K | $100.23 M |
| 11/19/2025 | $8.50 | $8.84 (4%) | $9.07 | $8.41 | 384.11 K | $104.73 M |
| 11/18/2025 | $8.00 | $8.48 (6%) | $8.69 | $8.00 | 229.34 K | $100.46 M |
| 11/17/2025 | $8.75 | $8.13 (-7.09%) | $8.75 | $8.03 | 507.90 K | $96.32 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.
