DUKE Robotics Stock Price History
NASDAQ: DUKRIndustrialsAerospaceUSD
4.84-0.15 (-3.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DUKR price history at a glance
The price history for DUKE Robotics (DUKR) on this page begins on January 4, 2021, when the stock closed at $0.649; it most recently closed at $4.84 on October 5, 2026. The highest price in this record is $14.20, reached on April 20, 2026; the latest close is 65.9% below that peak. Across the 5 complete calendar years in the table, DUKR finished higher in 2 and lower in 3. Its best year was 2024 (+100.0%) and its worst was 2021 (-66.1%).
Over roughly 6 years the share price changed +645.8%, a 41.8% compound annual price return (excluding dividends). In the last 12 months alone, DUKR has gained 1422.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $14.20
- Date of high
- Apr 20, 2026
- Low since 2021
- $0.037
- Date of low
- May 20, 2024
- 52-week high
- $14.20
- 52-week low
- $0.176
- Last close
- $4.84
DUKR returns
1 week
-9.02%
1 month
-7.81%
3 months
-13.42%
6 months
-46.22%
Year to date
+1875.51%
1 year
+1422.01%
3 years
+4300.00%
5 years
+1038.82%
DUKR price return, excluding dividends.
DUKR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.84 | +1653.62% |
| 2025 | 0.276 | +38.00% |
| 2024 | 0.20 | +100.00% |
| 2023 | 0.10 | -16.67% |
| 2022 | 0.12 | -45.45% |
| 2021 | 0.22 | -66.10% |
2026 return is year to date.
DUKR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.12 | 5.12 | 4.75 | 4.84 | -3.01% | |
| 5.20 | 5.20 | 4.90 | 4.99 | -3.48% | |
| 5.22 | 5.25 | 5.17 | 5.17 | -2.45% | |
| 5.38 | 5.46 | 5.22 | 5.30 | +1.53% | |
| 5.21 | 5.35 | 5.15 | 5.22 | -1.88% | |
| 5.45 | 5.45 | 5.30 | 5.32 | +0.28% | |
| 5.45 | 5.45 | 5.13 | 5.31 | +2.02% | |
| 5.46 | 5.51 | 5.10 | 5.20 | -4.24% | |
| 5.17 | 5.45 | 5.17 | 5.43 | +0.74% | |
| 5.43 | 5.43 | 5.13 | 5.39 | +1.89% | |
| 5.32 | 5.46 | 5.20 | 5.29 | -0.38% | |
| 5.46 | 5.46 | 5.22 | 5.31 | -0.38% | |
| 5.26 | 5.42 | 5.20 | 5.33 | -1.11% | |
| 5.43 | 5.67 | 5.21 | 5.39 | -1.46% | |
| 5.46 | 5.47 | 5.10 | 5.47 | +0.18% | |
| 5.26 | 5.54 | 5.20 | 5.46 | +2.06% | |
| 5.17 | 5.35 | 5.10 | 5.35 | +1.71% | |
| 5.33 | 5.46 | 5.25 | 5.26 | -2.59% | |
| 5.39 | 5.95 | 5.25 | 5.40 | +0.37% | |
| 5.24 | 5.48 | 5.19 | 5.38 | -0.19% | |
| 5.23 | 5.39 | 5.23 | 5.39 | +0.37% | |
| 5.40 | 5.47 | 5.14 | 5.37 | +2.29% | |
| 5.23 | 5.46 | 5.17 | 5.25 | +0.77% | |
| 5.65 | 5.74 | 5.13 | 5.21 | -7.79% | |
| 5.64 | 5.75 | 5.47 | 5.65 | +0.89% | |
| 5.69 | 5.74 | 5.49 | 5.60 | -1.06% | |
| 5.82 | 5.82 | 5.55 | 5.66 | -2.75% | |
| 5.71 | 5.82 | 5.58 | 5.82 | +1.75% | |
| 5.66 | 5.78 | 5.56 | 5.72 | +1.78% | |
| 5.60 | 5.63 | 5.50 | 5.62 | +2.18% | |
| 5.51 | 5.56 | 5.40 | 5.50 | -2.14% | |
| 5.38 | 5.62 | 5.38 | 5.62 | -0.35% | |
| 5.51 | 5.67 | 5.47 | 5.64 | -0.53% | |
| 5.64 | 5.78 | 5.36 | 5.67 | +2.16% | |
| 5.49 | 5.64 | 5.31 | 5.55 | +1.28% | |
| 5.31 | 5.87 | 5.27 | 5.48 | +1.86% | |
| 5.50 | 5.50 | 5.23 | 5.38 | -0.55% | |
| 5.38 | 5.43 | 5.26 | 5.41 | -3.74% | |
| 5.36 | 5.62 | 5.25 | 5.62 | +1.63% | |
| 5.60 | 5.60 | 5.16 | 5.53 | -1.25% | |
| 5.36 | 5.86 | 5.31 | 5.60 | +0.54% | |
| 5.16 | 5.70 | 5.16 | 5.57 | +0.18% | |
| 5.72 | 5.73 | 5.20 | 5.56 | +3.73% | |
| 5.39 | 5.47 | 5.16 | 5.36 | -0.37% | |
| 5.65 | 5.67 | 5.23 | 5.38 | -4.78% | |
| 5.44 | 6.00 | 5.19 | 5.65 | +4.63% | |
| 5.36 | 5.50 | 5.20 | 5.40 | +3.15% | |
| 5.55 | 5.56 | 5.11 | 5.24 | -1.23% | |
| 5.30 | 5.54 | 4.99 | 5.30 | +1.34% | |
| 5.34 | 5.34 | 5.00 | 5.23 | +1.85% | |
| 5.17 | 5.27 | 4.92 | 5.14 | -0.68% | |
| 5.28 | 5.32 | 5.01 | 5.17 | -3.18% | |
| 5.54 | 5.60 | 5.21 | 5.34 | -0.93% | |
| 5.49 | 5.59 | 5.16 | 5.39 | -1.10% | |
| 5.52 | 5.92 | 5.32 | 5.45 | -1.27% | |
| 5.53 | 5.62 | 5.24 | 5.52 | +2.03% | |
| 5.54 | 5.67 | 5.34 | 5.41 | -1.10% | |
| 5.46 | 5.71 | 5.12 | 5.47 | +4.79% | |
| 5.47 | 5.47 | 5.07 | 5.22 | -4.04% | |
| 5.10 | 5.44 | 5.10 | 5.44 | +3.42% | |
| 5.38 | 5.50 | 4.90 | 5.26 | +3.14% | |
| 5.37 | 5.40 | 4.99 | 5.10 | -6.25% | |
| 5.27 | 5.45 | 5.10 | 5.44 | +0.18% | |
| 5.37 | 5.58 | 4.95 | 5.43 | -2.86% | |
| 5.77 | 5.77 | 5.31 | 5.59 | -0.89% | |
| 5.45 | 5.71 | 5.31 | 5.64 | +2.73% | |
| 5.01 | 5.50 | 4.95 | 5.49 | +4.37% | |
| 5.52 | 5.66 | 5.09 | 5.26 | -4.36% | |
| 4.75 | 5.80 | 4.75 | 5.50 | +14.58% | |
| 5.48 | 5.50 | 4.80 | 4.80 | -6.61% | |
| 5.76 | 5.76 | 5.11 | 5.14 | -10.76% | |
| 5.57 | 5.86 | 5.10 | 5.76 | +14.29% | |
| 5.47 | 5.96 | 5.02 | 5.04 | -7.18% | |
| 6.10 | 6.10 | 5.37 | 5.43 | -4.90% | |
| 6.11 | 6.30 | 5.47 | 5.71 | -8.64% | |
| 6.47 | 7.41 | 6.14 | 6.25 | -0.79% | |
| 7.40 | 7.40 | 6.22 | 6.30 | -12.86% | |
| 6.69 | 7.32 | 6.68 | 7.23 | +4.63% | |
| 6.33 | 6.99 | 6.33 | 6.91 | +8.31% | |
| 6.99 | 6.99 | 6.17 | 6.38 | -6.18% | |
| 5.86 | 6.96 | 5.73 | 6.80 | +15.06% | |
| 6.00 | 6.10 | 5.73 | 5.91 | -3.27% | |
| 6.36 | 6.60 | 5.96 | 6.11 | -7.14% | |
| 6.36 | 6.96 | 6.12 | 6.58 | -1.05% | |
| 6.31 | 6.79 | 6.31 | 6.65 | +3.91% | |
| 6.44 | 6.55 | 6.15 | 6.40 | +4.58% | |
| 6.45 | 6.70 | 5.87 | 6.12 | +6.25% | |
| 6.46 | 6.50 | 5.41 | 5.76 | -10.96% | |
| 6.36 | 6.68 | 6.34 | 6.47 | +0.92% | |
| 6.87 | 7.25 | 6.28 | 6.41 | -7.10% | |
| 7.24 | 7.24 | 6.63 | 6.90 | -1.43% | |
| 7.79 | 7.79 | 6.83 | 7.00 | -6.67% | |
| 7.37 | 7.93 | 6.69 | 7.50 | +6.99% | |
| 7.00 | 7.50 | 6.81 | 7.01 | +4.32% | |
| 7.12 | 7.12 | 6.72 | 6.72 | -2.75% | |
| 6.95 | 7.13 | 6.54 | 6.91 | -1.57% | |
| 7.15 | 7.23 | 6.80 | 7.02 | -2.09% | |
| 7.25 | 7.38 | 6.85 | 7.17 | -1.24% | |
| 7.40 | 7.40 | 7.00 | 7.26 | 0.00% | |
| 7.39 | 7.40 | 7.15 | 7.26 | -0.27% | |
| 7.59 | 7.59 | 7.00 | 7.28 | -2.41% | |
| 7.50 | 7.87 | 7.00 | 7.46 | -19.78% | |
| 9.13 | 9.30 | 8.20 | 9.30 | +8.27% | |
| 8.59 | 8.59 | 8.00 | 8.59 | -5.91% | |
| 8.20 | 9.13 | 8.00 | 9.13 | -2.35% | |
| 8.61 | 9.50 | 8.20 | 9.35 | -6.50% | |
| 9.85 | 10.00 | 8.01 | 10.00 | -0.70% | |
| 9.21 | 10.07 | 8.20 | 10.07 | +25.72% | |
| 9.90 | 10.50 | 8.01 | 8.01 | -27.18% | |
| 11.43 | 11.43 | 8.99 | 11.00 | -8.33% | |
| 11.00 | 12.00 | 11.00 | 12.00 | +4.35% | |
| 11.00 | 11.50 | 11.00 | 11.50 | -2.21% | |
| 11.76 | 11.76 | 11.76 | 11.76 | 0.00% | |
| 9.11 | 11.76 | 9.11 | 11.76 | -4.00% | |
| 12.25 | 12.25 | 12.25 | 12.25 | 0.00% | |
| 12.34 | 12.34 | 8.01 | 12.25 | -0.73% | |
| 11.30 | 12.35 | 11.10 | 12.34 | +9.79% | |
| 11.30 | 11.38 | 11.15 | 11.24 | +2.84% | |
| 10.90 | 14.20 | 10.59 | 10.93 | -0.18% | |
| 10.80 | 10.95 | 10.80 | 10.95 | +1.39% | |
| 10.25 | 10.80 | 10.25 | 10.80 | +9.09% | |
| 10.00 | 10.10 | 9.70 | 9.90 | +2.06% | |
| 9.95 | 9.95 | 9.50 | 9.70 | +4.30% | |
| 10.00 | 10.00 | 9.08 | 9.30 | -1.59% | |
| 9.65 | 9.70 | 9.36 | 9.45 | -0.53% | |
| 9.16 | 9.50 | 8.75 | 9.50 | +5.56% | |
| 9.87 | 9.87 | 9.00 | 9.00 | -12.11% | |
| 9.00 | 10.24 | 8.70 | 10.24 | +14.03% | |
| 8.52 | 8.98 | 8.52 | 8.98 | -0.11% | |
| 9.00 | 9.00 | 8.46 | 8.99 | -0.11% | |
| 8.99 | 9.00 | 8.11 | 9.00 | +0.11% | |
| 7.74 | 8.99 | 7.74 | 8.99 | +17.03% | |
| 8.86 | 8.86 | 7.68 | 7.68 | -9.39% | |
| 7.85 | 8.49 | 7.77 | 8.48 | +7.86% | |
| 7.07 | 8.25 | 7.07 | 7.86 | -8.07% | |
| 7.60 | 8.55 | 7.40 | 8.55 | +11.04% | |
| 7.60 | 8.94 | 7.60 | 7.70 | +4.05% | |
| 7.10 | 7.85 | 7.07 | 7.40 | -7.50% | |
| 7.50 | 8.00 | 7.49 | 8.00 | +6.81% | |
| 8.05 | 8.05 | 6.67 | 7.49 | -5.13% | |
| 8.40 | 8.40 | 6.61 | 7.90 | -6.87% | |
| 8.38 | 8.91 | 8.35 | 8.48 | +1.16% | |
| 8.31 | 8.48 | 8.00 | 8.38 | -0.24% | |
| 8.48 | 8.48 | 8.14 | 8.40 | +2.31% | |
| 8.48 | 8.52 | 8.21 | 8.21 | -3.41% | |
| 8.99 | 8.99 | 8.30 | 8.50 | +2.41% | |
| 8.41 | 8.41 | 8.01 | 8.30 | +3.75% | |
| 6.55 | 8.00 | 6.55 | 8.00 | +14.29% | |
| 7.50 | 7.50 | 5.50 | 7.00 | -3.45% | |
| 7.00 | 7.95 | 4.00 | 7.25 | -5.35% | |
| 7.66 | 7.66 | 7.66 | 7.66 | +2453.33% | |
| 0.347 | 0.347 | 0.28 | 0.30 | -13.54% | |
| 0.347 | 0.347 | 0.316 | 0.347 | +7.10% | |
| 0.324 | 0.324 | 0.324 | 0.324 | 0.00% | |
| 0.342 | 0.342 | 0.301 | 0.324 | +6.93% | |
| 0.337 | 0.346 | 0.285 | 0.303 | -5.31% | |
| 0.30 | 0.32 | 0.30 | 0.32 | -0.93% | |
| 0.347 | 0.347 | 0.30 | 0.323 | -5.00% | |
| 0.31 | 0.34 | 0.30 | 0.34 | +9.68% | |
| 0.34 | 0.34 | 0.30 | 0.31 | -8.82% | |
| 0.29 | 0.34 | 0.29 | 0.34 | +3.03% | |
| 0.331 | 0.34 | 0.305 | 0.33 | +11.86% | |
| 0.30 | 0.31 | 0.295 | 0.295 | -1.67% | |
| 0.30 | 0.326 | 0.30 | 0.30 | +1.35% | |
| 0.326 | 0.326 | 0.285 | 0.296 | 0.00% | |
| 0.28 | 0.34 | 0.28 | 0.296 | -8.92% | |
| 0.32 | 0.34 | 0.29 | 0.325 | +0.31% | |
| 0.333 | 0.34 | 0.324 | 0.324 | -2.70% | |
| 0.349 | 0.349 | 0.30 | 0.333 | +10.26% | |
| 0.32 | 0.32 | 0.30 | 0.302 | +0.67% | |
| 0.314 | 0.335 | 0.283 | 0.30 | 0.00% | |
| 0.291 | 0.316 | 0.29 | 0.30 | -9.09% | |
| 0.30 | 0.35 | 0.30 | 0.33 | +10.00% | |
| 0.30 | 0.30 | 0.285 | 0.30 | 0.00% | |
| 0.30 | 0.30 | 0.27 | 0.30 | +1.35% | |
| 0.315 | 0.335 | 0.26 | 0.296 | -14.45% | |
| 0.31 | 0.35 | 0.31 | 0.346 | +1.17% | |
| 0.352 | 0.36 | 0.321 | 0.342 | +8.92% | |
| 0.35 | 0.369 | 0.285 | 0.314 | -7.65% | |
| 0.35 | 0.35 | 0.34 | 0.34 | -2.86% | |
| 0.35 | 0.35 | 0.325 | 0.35 | +2.94% | |
| 0.35 | 0.35 | 0.295 | 0.34 | -2.86% | |
| 0.35 | 0.35 | 0.31 | 0.35 | +3.86% | |
| 0.32 | 0.34 | 0.32 | 0.337 | +0.60% | |
| 0.37 | 0.37 | 0.335 | 0.335 | +1.82% | |
| 0.298 | 0.36 | 0.298 | 0.329 | +11.53% | |
| 0.303 | 0.305 | 0.295 | 0.295 | -3.28% | |
| 0.31 | 0.31 | 0.282 | 0.305 | +4.81% | |
| 0.281 | 0.31 | 0.281 | 0.291 | -5.21% | |
| 0.30 | 0.319 | 0.281 | 0.307 | +2.33% | |
| 0.30 | 0.30 | 0.272 | 0.30 | +3.09% | |
| 0.255 | 0.316 | 0.255 | 0.291 | -1.02% | |
| 0.29 | 0.30 | 0.25 | 0.294 | +6.52% | |
| 0.236 | 0.276 | 0.236 | 0.276 | +12.65% | |
| 0.245 | 0.245 | 0.245 | 0.245 | 0.00% | |
| 0.249 | 0.249 | 0.245 | 0.245 | 0.00% | |
| 0.251 | 0.251 | 0.245 | 0.245 | -15.52% | |
| 0.288 | 0.29 | 0.288 | 0.29 | +14.62% | |
| 0.259 | 0.259 | 0.253 | 0.253 | -15.67% | |
| 0.251 | 0.30 | 0.251 | 0.30 | +12.36% | |
| 0.303 | 0.314 | 0.266 | 0.267 | -1.11% | |
| 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | |
| 0.28 | 0.315 | 0.268 | 0.27 | -0.37% | |
| 0.29 | 0.29 | 0.26 | 0.271 | +4.23% | |
| 0.251 | 0.302 | 0.251 | 0.26 | +3.59% | |
| 0.32 | 0.34 | 0.251 | 0.251 | -19.03% | |
| 0.229 | 0.362 | 0.229 | 0.31 | +35.37% | |
| 0.21 | 0.24 | 0.21 | 0.229 | +9.05% | |
| 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | |
| 0.242 | 0.242 | 0.203 | 0.211 | -13.88% | |
| 0.23 | 0.245 | 0.227 | 0.245 | +12.90% | |
| 0.21 | 0.234 | 0.198 | 0.217 | +5.85% | |
| 0.22 | 0.22 | 0.19 | 0.205 | -2.38% | |
| 0.21 | 0.21 | 0.19 | 0.21 | +5.00% | |
| 0.21 | 0.21 | 0.20 | 0.20 | +4.71% | |
| 0.224 | 0.224 | 0.191 | 0.191 | -13.18% | |
| 0.19 | 0.22 | 0.19 | 0.22 | +15.79% | |
| 0.19 | 0.19 | 0.19 | 0.19 | 0.00% | |
| 0.21 | 0.221 | 0.19 | 0.19 | -17.39% | |
| 0.218 | 0.23 | 0.218 | 0.23 | +15.00% | |
| 0.211 | 0.211 | 0.192 | 0.20 | -1.96% | |
| 0.23 | 0.23 | 0.204 | 0.204 | -0.49% | |
| 0.21 | 0.22 | 0.205 | 0.205 | -3.76% | |
| 0.205 | 0.239 | 0.205 | 0.213 | -7.39% | |
| 0.212 | 0.23 | 0.21 | 0.23 | +8.49% | |
| 0.23 | 0.23 | 0.212 | 0.212 | -0.93% | |
| 0.23 | 0.23 | 0.214 | 0.214 | -2.73% | |
| 0.204 | 0.239 | 0.204 | 0.22 | +9.45% | |
| 0.23 | 0.23 | 0.201 | 0.201 | -13.36% | |
| 0.225 | 0.232 | 0.22 | 0.232 | +9.43% | |
| 0.202 | 0.212 | 0.202 | 0.212 | +2.91% | |
| 0.202 | 0.24 | 0.201 | 0.206 | +1.98% | |
| 0.201 | 0.24 | 0.201 | 0.202 | 0.00% | |
| 0.243 | 0.243 | 0.202 | 0.202 | +0.50% | |
| 0.244 | 0.244 | 0.201 | 0.201 | -17.62% | |
| 0.237 | 0.244 | 0.192 | 0.244 | +7.02% | |
| 0.237 | 0.237 | 0.192 | 0.228 | +12.87% | |
| 0.209 | 0.249 | 0.191 | 0.202 | -18.88% | |
| 0.249 | 0.249 | 0.237 | 0.249 | 0.00% | |
| 0.211 | 0.249 | 0.208 | 0.249 | +3.75% | |
| 0.25 | 0.279 | 0.18 | 0.24 | 0.00% | |
| 0.24 | 0.28 | 0.207 | 0.24 | +4.35% | |
| 0.24 | 0.24 | 0.23 | 0.23 | -3.36% | |
| 0.23 | 0.24 | 0.23 | 0.238 | +3.48% | |
| 0.28 | 0.28 | 0.202 | 0.23 | -17.86% | |
| 0.28 | 0.28 | 0.176 | 0.28 | +16.67% | |
| 0.30 | 0.30 | 0.23 | 0.24 | -17.24% | |
| 0.27 | 0.30 | 0.258 | 0.29 | +7.41% | |
| 0.30 | 0.30 | 0.258 | 0.27 | -12.90% | |
| 0.287 | 0.31 | 0.254 | 0.31 | +10.71% | |
| 0.33 | 0.33 | 0.254 | 0.28 | -11.95% | |
| 0.32 | 0.33 | 0.318 | 0.318 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DUKR chart for longer ranges.