Skip to main content
DUOT logo

Duos Technologies Group, Inc.

DUOTNASDAQTechnologySoftware - Application

$5.86Today:- (-)1Y −33.67%

As of Oct 26, 2026 close

Market cap
$208.25M
P/E (TTM)
5.49
Forward P/E
-
Dividend yield
-
52-week range
$5.18$15.28
Volume (live)
-
Avg. volume (3M)
838.73K

Duos Technologies Group (DUOT) Historical Stock Prices

Analyze Duos Technologies Group (DUOT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Duos Technologies Group (DUOT) Interactive Price Chart

Interactive historical price chart showing Duos Technologies Group stock price movements and trends across multiple time periods.

Loading chart...

DUOT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DUOT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20265.905.975.705.865.86509.85K
Oct 23, 20265.916.005.835.855.85520.11K
Oct 22, 20266.116.285.875.995.991.12M
Oct 21, 20266.306.376.086.296.291.69M
Oct 20, 20265.415.845.335.805.801.11M
Oct 19, 20265.565.675.455.485.48897.58K
Oct 16, 20265.785.875.325.405.401.26M
Oct 15, 20265.455.785.185.765.761.35M
Oct 14, 20266.226.255.575.605.601.71M
Oct 13, 20266.606.726.296.416.411.17M
Oct 12, 20267.097.196.656.746.741.11M
Oct 9, 20267.817.817.167.207.201.63M
Oct 8, 20268.398.537.717.807.80809.91K
Oct 7, 20269.059.108.538.568.56840.74K
Oct 6, 20269.239.669.129.239.231.01M
Oct 5, 20269.209.508.959.199.19545.45K
Oct 2, 20269.129.318.889.119.11631.22K
Oct 1, 20268.949.148.898.908.90755.54K
Sep 30, 20269.019.148.848.848.84395.89K
Sep 29, 20269.009.208.958.978.97289.00K
Sep 28, 20268.999.328.768.998.99401.27K
Sep 25, 20269.599.719.029.149.14390.64K
Sep 24, 20269.069.588.989.559.55779.65K
Sep 23, 20269.199.278.988.988.98269.86K
Sep 22, 20269.289.368.909.189.18528.73K
Sep 21, 20268.758.908.668.868.86529.96K
Sep 18, 20268.508.658.398.548.541.28M
Sep 17, 20268.498.618.468.508.50480.07K
Sep 16, 20268.118.458.068.308.30624.80K
Sep 15, 20268.178.257.958.128.12520.82K
Sep 14, 20268.178.358.018.248.24546.90K
Sep 11, 20268.198.438.078.268.26639.60K
Sep 10, 20268.528.718.098.108.101.08M
Sep 9, 20268.919.008.778.808.80617.06K
Sep 8, 20268.709.148.579.059.05717.15K
Sep 4, 20268.748.858.618.768.76534.89K
Sep 3, 20268.788.948.668.788.78852.43K
Sep 2, 20268.608.808.318.618.61722.30K
Sep 1, 20269.059.178.598.618.611.02M
Aug 31, 20269.469.599.089.289.28865.27K
Aug 28, 202610.2310.329.309.349.341.10M
Aug 27, 202610.3010.6010.1610.3010.30776.62K
Aug 26, 20269.7710.179.629.949.94949.25K
Aug 25, 202610.3910.5710.1510.2210.22724.56K
Aug 24, 202610.1710.469.8510.2710.27795.63K
Aug 21, 202610.5611.0610.1410.3210.32920.49K
Aug 20, 202610.6911.2610.1810.4110.411.17M
Aug 19, 202611.5211.8510.4410.7510.752.01M
Aug 18, 202611.5312.8310.9711.5911.595.69M
Aug 17, 202610.3510.949.2310.2810.286.31M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.