Duos Technologies Group Stock Price History
NASDAQ: DUOTTechnologyComputer Software: Prepackaged SoftwareUSD
7.20-0.60 (-7.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DUOT price history at a glance
The price history for Duos Technologies Group (DUOT) on this page begins on May 29, 2017, when the stock closed at $81.90; it most recently closed at $7.20 on October 5, 2026. The highest price in this record is $87.50, reached on June 12, 2017; the latest close is 91.8% below that peak. Across the 8 complete calendar years in the table, DUOT finished higher in 4 and lower in 4. Its best year was 2024 (+160.0%) and its worst was 2022 (-61.0%).
Over roughly 9 years the share price changed -91.2%, a -22.9% compound annual price return (excluding dividends). In the last 12 months alone, DUOT has lost 15.3%. 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 2017
- $87.50
- Date of high
- Jun 12, 2017
- Low since 2017
- $1.80
- Date of low
- Dec 26, 2022
- 52-week high
- $15.28
- 52-week low
- $6.17
- Last close
- $7.20
DUOT returns
1 week
-20.97%
1 month
-18.18%
3 months
-22.66%
6 months
+4.50%
Year to date
-36.00%
1 year
-15.29%
3 years
+70.62%
5 years
+19.21%
DUOT price return, excluding dividends.
DUOT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.20 | -33.33% |
| 2025 | 10.80 | +43.24% |
| 2024 | 7.54 | +160.00% |
| 2023 | 2.90 | +45.00% |
| 2022 | 2.00 | -61.01% |
| 2021 | 5.13 | +20.99% |
| 2020 | 4.24 | -36.90% |
| 2019 | 6.72 | -4.00% |
| 2018 | 7.00 | -7.41% |
| 2017* | 7.56 | -90.77% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
DUOT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.69 | 7.69 | 7.16 | 7.20 | -7.69% | |
| 8.39 | 8.53 | 7.71 | 7.80 | -8.88% | |
| 9.05 | 9.05 | 8.53 | 8.56 | -7.26% | |
| 9.23 | 9.66 | 9.12 | 9.23 | +0.44% | |
| 9.20 | 9.50 | 8.95 | 9.19 | +0.88% | |
| 9.12 | 9.31 | 8.88 | 9.11 | +2.36% | |
| 8.94 | 9.14 | 8.89 | 8.90 | +0.68% | |
| 9.01 | 9.14 | 8.84 | 8.84 | -1.45% | |
| 9.00 | 9.20 | 8.95 | 8.97 | -0.22% | |
| 8.99 | 9.32 | 8.76 | 8.99 | -1.64% | |
| 9.59 | 9.71 | 9.02 | 9.14 | -4.29% | |
| 9.06 | 9.58 | 8.98 | 9.55 | +6.35% | |
| 9.19 | 9.27 | 8.98 | 8.98 | -2.18% | |
| 9.28 | 9.36 | 8.90 | 9.18 | +3.61% | |
| 8.75 | 8.91 | 8.66 | 8.86 | +3.75% | |
| 8.50 | 8.65 | 8.39 | 8.54 | +0.47% | |
| 8.49 | 8.61 | 8.46 | 8.50 | +2.41% | |
| 8.11 | 8.45 | 8.06 | 8.30 | +2.22% | |
| 8.17 | 8.25 | 7.95 | 8.12 | -1.46% | |
| 8.17 | 8.35 | 8.01 | 8.24 | -0.24% | |
| 8.19 | 8.43 | 8.08 | 8.26 | +1.98% | |
| 8.52 | 8.72 | 8.09 | 8.10 | -7.95% | |
| 8.91 | 9.00 | 8.77 | 8.80 | -2.76% | |
| 8.70 | 9.15 | 8.57 | 9.05 | +3.31% | |
| 8.74 | 8.85 | 8.61 | 8.76 | -0.23% | |
| 8.78 | 8.94 | 8.66 | 8.78 | +1.97% | |
| 8.60 | 8.80 | 8.31 | 8.61 | 0.00% | |
| 9.05 | 9.17 | 8.59 | 8.61 | -7.22% | |
| 9.46 | 9.59 | 9.08 | 9.28 | -0.64% | |
| 10.23 | 10.32 | 9.30 | 9.34 | -9.32% | |
| 10.30 | 10.60 | 10.16 | 10.30 | +3.67% | |
| 9.77 | 10.17 | 9.62 | 9.94 | -2.79% | |
| 10.39 | 10.57 | 10.15 | 10.22 | -0.49% | |
| 10.17 | 10.46 | 9.85 | 10.27 | -0.48% | |
| 10.56 | 11.07 | 10.14 | 10.32 | -0.86% | |
| 10.69 | 11.26 | 10.18 | 10.41 | -3.16% | |
| 11.52 | 11.85 | 10.44 | 10.75 | -7.25% | |
| 11.53 | 12.83 | 10.97 | 11.59 | +12.74% | |
| 10.35 | 10.94 | 9.24 | 10.28 | +12.84% | |
| 9.43 | 9.66 | 9.02 | 9.11 | -2.67% | |
| 9.35 | 9.60 | 9.27 | 9.36 | +0.43% | |
| 8.87 | 9.44 | 8.87 | 9.32 | +6.27% | |
| 8.90 | 9.08 | 8.73 | 8.77 | -1.46% | |
| 9.20 | 9.38 | 8.86 | 8.90 | -3.68% | |
| 8.95 | 9.35 | 8.64 | 9.24 | +6.33% | |
| 8.76 | 9.07 | 8.55 | 8.69 | -3.01% | |
| 9.27 | 9.27 | 8.83 | 8.96 | -2.18% | |
| 9.28 | 9.49 | 9.11 | 9.16 | +0.99% | |
| 8.65 | 9.50 | 8.56 | 9.07 | +5.34% | |
| 9.34 | 9.34 | 8.50 | 8.61 | +5.77% | |
| 7.60 | 8.15 | 7.56 | 8.14 | +8.82% | |
| 8.08 | 8.24 | 7.46 | 7.48 | -3.23% | |
| 8.05 | 8.05 | 7.46 | 7.73 | -3.86% | |
| 8.20 | 8.50 | 7.70 | 8.04 | -0.37% | |
| 8.42 | 8.45 | 8.03 | 8.07 | -3.70% | |
| 8.05 | 8.55 | 7.94 | 8.38 | +2.20% | |
| 8.32 | 8.74 | 8.15 | 8.20 | -3.07% | |
| 8.14 | 8.55 | 8.11 | 8.46 | +3.42% | |
| 8.25 | 8.50 | 8.05 | 8.18 | -0.37% | |
| 8.12 | 8.48 | 8.06 | 8.21 | -3.07% | |
| 8.69 | 8.85 | 8.32 | 8.47 | +1.56% | |
| 8.62 | 8.85 | 8.13 | 8.34 | -1.42% | |
| 8.86 | 9.08 | 8.40 | 8.46 | -4.51% | |
| 9.25 | 9.25 | 8.52 | 8.86 | -4.83% | |
| 9.84 | 10.13 | 9.30 | 9.31 | -4.61% | |
| 9.56 | 9.98 | 9.31 | 9.76 | +2.52% | |
| 9.54 | 9.74 | 9.13 | 9.52 | +0.32% | |
| 10.08 | 10.21 | 9.33 | 9.49 | -7.28% | |
| 10.28 | 10.68 | 10.09 | 10.24 | +0.10% | |
| 11.50 | 11.65 | 10.18 | 10.23 | -11.09% | |
| 11.82 | 11.89 | 11.30 | 11.50 | -4.17% | |
| 11.71 | 12.42 | 11.69 | 12.00 | +2.48% | |
| 11.53 | 12.04 | 11.33 | 11.71 | +2.18% | |
| 10.40 | 11.52 | 10.40 | 11.46 | +4.95% | |
| 11.43 | 11.61 | 10.78 | 10.92 | -3.70% | |
| 11.96 | 12.23 | 11.06 | 11.34 | -6.20% | |
| 11.71 | 12.53 | 11.50 | 12.09 | -1.39% | |
| 13.15 | 13.22 | 11.92 | 12.26 | -6.77% | |
| 12.16 | 13.40 | 12.00 | 13.15 | +7.79% | |
| 11.27 | 12.61 | 11.26 | 12.20 | +7.77% | |
| 12.38 | 12.63 | 11.27 | 11.32 | -7.44% | |
| 12.66 | 13.20 | 12.09 | 12.23 | +4.71% | |
| 12.36 | 12.62 | 11.60 | 11.68 | -3.47% | |
| 11.39 | 12.12 | 11.02 | 12.10 | +6.51% | |
| 11.08 | 11.72 | 10.95 | 11.36 | +0.09% | |
| 11.70 | 12.73 | 10.76 | 11.35 | -7.20% | |
| 12.31 | 12.45 | 11.75 | 12.23 | +4.00% | |
| 13.70 | 13.70 | 11.44 | 11.76 | -15.46% | |
| 13.01 | 14.35 | 12.84 | 13.91 | +2.96% | |
| 13.86 | 13.86 | 13.00 | 13.51 | -2.17% | |
| 14.21 | 14.66 | 13.71 | 13.81 | -3.02% | |
| 13.31 | 14.39 | 13.22 | 14.24 | +5.48% | |
| 14.76 | 14.83 | 13.27 | 13.50 | -7.79% | |
| 13.57 | 15.28 | 13.55 | 14.64 | +5.10% | |
| 14.39 | 15.15 | 13.43 | 13.93 | -3.20% | |
| 13.05 | 14.41 | 12.56 | 14.39 | +16.99% | |
| 11.01 | 12.40 | 10.92 | 12.30 | +13.47% | |
| 8.99 | 10.86 | 8.87 | 10.84 | +20.31% | |
| 8.23 | 9.06 | 8.13 | 9.01 | +8.82% | |
| 8.50 | 8.94 | 8.13 | 8.28 | -2.47% | |
| 8.81 | 8.81 | 7.87 | 8.49 | -5.35% | |
| 8.60 | 9.30 | 8.41 | 8.97 | +4.42% | |
| 8.33 | 8.80 | 8.13 | 8.59 | +3.12% | |
| 8.44 | 8.50 | 8.03 | 8.33 | -1.88% | |
| 8.56 | 8.60 | 8.26 | 8.49 | -1.96% | |
| 8.25 | 8.73 | 8.16 | 8.66 | +3.84% | |
| 8.50 | 8.57 | 8.04 | 8.34 | -2.11% | |
| 8.86 | 8.91 | 8.36 | 8.52 | -3.29% | |
| 9.07 | 9.07 | 8.61 | 8.81 | -1.56% | |
| 9.15 | 9.46 | 8.87 | 8.95 | -1.43% | |
| 9.02 | 9.35 | 8.88 | 9.08 | +0.55% | |
| 8.85 | 9.19 | 8.83 | 9.03 | +2.61% | |
| 8.25 | 8.85 | 8.11 | 8.80 | +6.67% | |
| 8.38 | 8.38 | 8.00 | 8.25 | -1.67% | |
| 8.71 | 8.79 | 8.31 | 8.39 | -5.09% | |
| 8.60 | 8.89 | 8.60 | 8.84 | +3.88% | |
| 8.66 | 8.80 | 8.39 | 8.51 | -0.12% | |
| 8.77 | 8.87 | 8.41 | 8.52 | -3.07% | |
| 8.82 | 8.99 | 8.57 | 8.79 | +2.09% | |
| 9.34 | 9.60 | 8.60 | 8.61 | -6.41% | |
| 8.56 | 9.29 | 8.56 | 9.20 | +7.10% | |
| 8.82 | 9.01 | 8.57 | 8.59 | +2.26% | |
| 8.32 | 8.45 | 8.05 | 8.40 | +2.94% | |
| 7.61 | 8.21 | 7.61 | 8.16 | +5.97% | |
| 7.33 | 7.85 | 7.33 | 7.70 | +4.90% | |
| 6.79 | 7.45 | 6.79 | 7.34 | +6.53% | |
| 6.92 | 7.07 | 6.76 | 6.89 | -0.29% | |
| 6.88 | 6.99 | 6.48 | 6.91 | +0.44% | |
| 7.06 | 7.18 | 6.69 | 6.88 | +1.78% | |
| 6.70 | 6.82 | 6.48 | 6.76 | -0.88% | |
| 6.76 | 7.01 | 6.69 | 6.82 | +0.89% | |
| 6.27 | 6.77 | 6.19 | 6.76 | +4.00% | |
| 6.71 | 6.92 | 6.45 | 6.50 | -5.25% | |
| 6.37 | 6.93 | 6.25 | 6.86 | +8.98% | |
| 6.99 | 6.99 | 6.17 | 6.30 | -9.94% | |
| 7.05 | 7.28 | 6.95 | 6.99 | -1.69% | |
| 7.40 | 7.54 | 6.89 | 7.11 | -5.58% | |
| 7.51 | 7.70 | 7.41 | 7.53 | +2.45% | |
| 7.39 | 7.47 | 7.26 | 7.35 | -2.00% | |
| 7.43 | 7.57 | 7.21 | 7.50 | +2.60% | |
| 7.49 | 7.57 | 7.29 | 7.31 | -3.18% | |
| 7.38 | 7.62 | 7.31 | 7.55 | +0.27% | |
| 7.70 | 7.94 | 7.48 | 7.53 | -2.21% | |
| 8.04 | 8.22 | 7.69 | 7.70 | -4.58% | |
| 8.11 | 8.61 | 8.02 | 8.07 | +2.54% | |
| 7.50 | 7.87 | 7.33 | 7.87 | +6.78% | |
| 7.39 | 7.50 | 7.20 | 7.37 | -2.12% | |
| 7.45 | 7.66 | 7.29 | 7.53 | +0.67% | |
| 7.47 | 7.70 | 7.31 | 7.48 | -0.13% | |
| 7.32 | 7.50 | 6.99 | 7.49 | -0.40% | |
| 7.28 | 7.59 | 7.23 | 7.52 | 0.00% | |
| 7.50 | 7.75 | 7.40 | 7.52 | -1.18% | |
| 7.65 | 8.13 | 7.49 | 7.61 | +2.98% | |
| 7.59 | 7.67 | 7.20 | 7.39 | -2.89% | |
| 7.38 | 7.75 | 7.30 | 7.61 | +0.79% | |
| 7.50 | 7.90 | 7.31 | 7.55 | -14.11% | |
| 8.69 | 8.95 | 8.50 | 8.79 | +1.50% | |
| 8.55 | 9.00 | 8.41 | 8.66 | +2.85% | |
| 8.51 | 8.69 | 8.10 | 8.42 | +0.84% | |
| 8.66 | 8.80 | 8.04 | 8.35 | -4.57% | |
| 8.80 | 9.16 | 8.70 | 8.75 | -1.91% | |
| 8.76 | 8.93 | 8.60 | 8.92 | -0.22% | |
| 8.79 | 9.11 | 8.58 | 8.94 | +1.71% | |
| 8.90 | 8.90 | 8.58 | 8.79 | -2.22% | |
| 8.78 | 9.34 | 8.68 | 8.99 | +2.39% | |
| 9.24 | 9.30 | 8.50 | 8.78 | -5.39% | |
| 10.13 | 10.13 | 8.85 | 9.28 | -7.39% | |
| 9.99 | 10.24 | 9.66 | 10.02 | +1.42% | |
| 9.56 | 10.07 | 9.31 | 9.88 | +3.35% | |
| 8.55 | 9.62 | 8.45 | 9.56 | +14.08% | |
| 8.57 | 8.93 | 8.26 | 8.38 | -4.23% | |
| 9.87 | 9.87 | 8.45 | 8.75 | -11.44% | |
| 9.77 | 10.00 | 9.03 | 9.88 | +1.65% | |
| 9.37 | 9.95 | 9.31 | 9.72 | +3.40% | |
| 9.88 | 10.14 | 9.37 | 9.40 | -6.47% | |
| 10.83 | 10.83 | 9.82 | 10.05 | -7.20% | |
| 11.24 | 11.26 | 10.75 | 10.83 | -2.26% | |
| 10.55 | 11.38 | 10.30 | 11.08 | +6.03% | |
| 10.65 | 10.74 | 10.32 | 10.45 | -2.79% | |
| 11.14 | 11.18 | 10.65 | 10.75 | -4.02% | |
| 10.57 | 11.24 | 10.57 | 11.20 | +7.59% | |
| 10.85 | 11.00 | 10.16 | 10.41 | -3.16% | |
| 10.63 | 11.09 | 10.41 | 10.75 | -4.10% | |
| 10.45 | 11.23 | 10.45 | 11.21 | +8.00% | |
| 10.36 | 10.84 | 10.15 | 10.38 | +0.78% | |
| 10.26 | 10.44 | 10.00 | 10.30 | -0.10% | |
| 10.46 | 10.48 | 9.86 | 10.31 | -2.00% | |
| 10.10 | 10.57 | 9.63 | 10.52 | +3.24% | |
| 10.12 | 10.36 | 10.06 | 10.19 | +1.29% | |
| 10.19 | 10.42 | 9.82 | 10.06 | -0.59% | |
| 10.40 | 10.84 | 10.01 | 10.12 | -2.22% | |
| 10.03 | 10.47 | 9.68 | 10.35 | +2.99% | |
| 10.92 | 10.92 | 9.85 | 10.05 | -6.94% | |
| 11.48 | 11.61 | 10.71 | 10.80 | -4.00% | |
| 11.87 | 11.99 | 11.07 | 11.25 | -5.22% | |
| 10.61 | 12.17 | 10.41 | 11.87 | +16.72% | |
| 9.65 | 10.29 | 9.52 | 10.17 | +5.39% | |
| 9.77 | 9.78 | 9.25 | 9.65 | -0.82% | |
| 9.65 | 9.76 | 9.37 | 9.73 | +0.83% | |
| 9.47 | 9.65 | 9.37 | 9.65 | +0.73% | |
| 9.60 | 9.89 | 9.47 | 9.58 | +0.42% | |
| 9.56 | 9.64 | 9.17 | 9.54 | +0.53% | |
| 9.25 | 9.75 | 9.25 | 9.49 | +4.52% | |
| 9.30 | 9.50 | 9.01 | 9.08 | -1.73% | |
| 9.02 | 9.35 | 8.89 | 9.24 | +2.33% | |
| 9.85 | 9.85 | 9.00 | 9.03 | -7.76% | |
| 10.35 | 10.35 | 9.74 | 9.79 | -5.59% | |
| 10.02 | 10.67 | 9.70 | 10.37 | +2.57% | |
| 10.22 | 10.33 | 9.95 | 10.11 | -1.08% | |
| 9.90 | 10.24 | 9.77 | 10.22 | +2.92% | |
| 9.88 | 10.01 | 9.54 | 9.93 | +1.64% | |
| 10.02 | 10.05 | 9.65 | 9.77 | -3.27% | |
| 10.20 | 10.39 | 9.95 | 10.10 | -1.27% | |
| 10.71 | 10.76 | 10.10 | 10.23 | -4.66% | |
| 10.81 | 11.20 | 10.69 | 10.73 | +1.23% | |
| 9.84 | 10.81 | 9.74 | 10.60 | +5.26% | |
| 9.95 | 10.14 | 9.77 | 10.07 | +2.76% | |
| 9.67 | 9.90 | 9.54 | 9.80 | +1.98% | |
| 9.62 | 9.75 | 9.28 | 9.61 | +0.10% | |
| 8.89 | 9.61 | 8.86 | 9.60 | +8.35% | |
| 8.57 | 8.92 | 8.10 | 8.86 | +4.73% | |
| 8.84 | 9.53 | 8.44 | 8.46 | -4.30% | |
| 8.50 | 9.07 | 8.41 | 8.84 | +4.25% | |
| 8.00 | 8.69 | 8.00 | 8.48 | +4.31% | |
| 8.75 | 8.75 | 8.03 | 8.13 | -7.61% | |
| 8.69 | 9.05 | 8.45 | 8.80 | -2.11% | |
| 9.44 | 10.22 | 8.76 | 8.99 | +1.12% | |
| 9.66 | 9.89 | 8.64 | 8.89 | -7.88% | |
| 9.87 | 10.24 | 9.58 | 9.65 | -3.40% | |
| 10.21 | 10.64 | 9.92 | 9.99 | +0.71% | |
| 10.04 | 10.20 | 9.42 | 9.92 | -3.97% | |
| 10.78 | 11.23 | 10.02 | 10.33 | -3.10% | |
| 10.08 | 10.77 | 10.00 | 10.66 | +5.65% | |
| 10.11 | 10.50 | 9.77 | 10.09 | -3.63% | |
| 10.45 | 10.70 | 10.11 | 10.47 | +1.16% | |
| 9.70 | 10.45 | 9.65 | 10.35 | +7.81% | |
| 9.79 | 10.06 | 9.41 | 9.60 | -3.90% | |
| 10.00 | 10.19 | 9.67 | 9.99 | +0.60% | |
| 10.10 | 10.67 | 9.88 | 9.93 | -1.68% | |
| 9.60 | 10.65 | 9.52 | 10.10 | +6.54% | |
| 9.11 | 9.56 | 9.05 | 9.48 | +4.98% | |
| 8.46 | 9.20 | 8.46 | 9.03 | +6.74% | |
| 8.55 | 8.62 | 8.30 | 8.46 | -2.53% | |
| 8.32 | 8.70 | 8.26 | 8.68 | +3.58% | |
| 7.94 | 8.49 | 7.88 | 8.38 | +8.55% | |
| 8.01 | 8.13 | 7.70 | 7.72 | -5.28% | |
| 9.04 | 9.07 | 8.11 | 8.15 | -8.32% | |
| 8.81 | 9.32 | 8.69 | 8.89 | +2.54% | |
| 8.94 | 9.00 | 8.50 | 8.67 | -3.77% | |
| 8.79 | 9.27 | 8.36 | 9.01 | +6.12% | |
| 8.65 | 9.60 | 8.45 | 8.49 | -0.12% | |
| 8.50 | 8.60 | 8.23 | 8.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DUOT chart for longer ranges.