Duos Technologies Group, Inc. - Common Stock (DUOT)

Historical Prices For Duos Technologies Group, Inc. - Common Stock (DUOT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	8.46	9.20	8.46	9.03	405,351	9.03
10/22/2025	8.55	8.62	8.30	8.46	472,627	8.46
10/21/2025	8.32	8.70	8.26	8.68	186,457	8.68
10/20/2025	7.94	8.49	7.88	8.38	330,975	8.38
10/17/2025	8.01	8.13	7.70	7.72	253,567	7.72
10/16/2025	9.03	9.07	8.11	8.15	358,415	8.15
10/15/2025	8.81	9.32	8.69	8.89	179,356	8.89
10/14/2025	8.94	8.99	8.50	8.67	283,873	8.67
10/13/2025	8.79	9.27	8.36	9.01	297,496	9.01
10/10/2025	8.65	9.60	8.45	8.49	493,938	8.49
10/09/2025	8.50	8.60	8.23	8.50	200,766	8.50
10/08/2025	8.11	8.52	8.10	8.33	304,565	8.33
10/07/2025	8.06	8.24	7.86	8.06	222,939	8.06
10/06/2025	8.01	8.45	7.89	7.93	438,763	7.93
10/03/2025	7.70	8.28	7.70	7.91	403,016	7.91
10/02/2025	7.36	7.70	7.36	7.59	125,144	7.59
10/01/2025	7.31	7.55	7.18	7.34	142,675	7.34
9/30/2025	7.64	7.73	7.30	7.36	113,203	7.36
9/29/2025	7.61	7.83	7.37	7.70	199,142	7.70
9/26/2025	7.71	7.80	7.47	7.51	119,656	7.51
9/25/2025	7.48	7.73	7.20	7.73	235,064	7.73
9/24/2025	7.49	7.83	7.46	7.52	153,930	7.52
9/23/2025	7.76	7.89	7.45	7.49	421,780	7.49
9/22/2025	7.78	7.96	7.62	7.74	333,874	7.74
9/19/2025	7.79	7.84	7.50	7.56	469,237	7.56
9/18/2025	7.51	7.85	7.33	7.77	211,518	7.77
9/17/2025	7.79	8.04	7.36	7.42	239,645	7.42
9/16/2025	7.98	8.25	7.60	7.79	202,649	7.79
9/15/2025	7.89	7.91	7.59	7.83	273,520	7.83
9/12/2025	7.72	7.90	7.50	7.65	210,759	7.65
9/11/2025	6.91	7.95	6.91	7.84	567,081	7.84
9/10/2025	6.62	7.19	6.62	6.84	314,641	6.84
9/09/2025	6.67	6.71	6.51	6.60	189,341	6.60
9/08/2025	6.71	6.86	6.54	6.69	294,380	6.69
9/05/2025	6.49	6.89	6.41	6.71	328,753	6.71
9/04/2025	6.15	6.73	6.02	6.44	463,620	6.44
9/03/2025	6.30	6.38	6.11	6.17	238,951	6.17
9/02/2025	6.29	6.55	6.09	6.25	283,921	6.25
8/29/2025	6.46	6.46	6.26	6.40	190,043	6.40
8/28/2025	6.47	6.57	6.40	6.45	205,037	6.45
8/27/2025	6.51	6.60	6.37	6.41	401,808	6.41
8/26/2025	6.32	6.60	6.22	6.47	334,012	6.47
8/25/2025	6.51	6.61	6.20	6.20	376,120	6.20
8/22/2025	6.08	6.60	5.98	6.48	1,051,639	6.48
8/21/2025	6.01	6.09	5.85	6.00	412,802	6.00
8/20/2025	5.99	6.14	5.78	6.00	460,892	6.00
8/19/2025	6.23	6.50	6.00	6.04	390,919	6.04
8/18/2025	6.25	6.58	6.21	6.31	574,474	6.31
8/15/2025	6.30	6.38	6.02	6.25	400,104	6.25
8/14/2025	6.09	6.27	5.96	6.19	391,965	6.19
8/13/2025	6.35	6.35	6.12	6.14	330,034	6.14
8/12/2025	6.18	6.33	6.11	6.26	205,404	6.26
8/11/2025	6.35	6.42	5.97	6.06	463,328	6.06
8/08/2025	6.50	6.69	6.30	6.35	562,107	6.35
8/07/2025	7.08	7.08	6.44	6.46	428,168	6.46
8/06/2025	6.94	7.06	6.50	7.00	278,026	7.00
8/05/2025	6.84	7.11	6.78	6.90	357,393	6.90
8/04/2025	6.70	6.92	6.54	6.83	413,301	6.83
8/01/2025	6.61	6.89	6.49	6.57	147,385	6.57
7/31/2025	6.60	6.82	6.31	6.77	1,880,592	6.77
7/30/2025	7.50	7.89	7.40	7.53	169,372	7.53
7/29/2025	7.72	7.72	7.25	7.42	129,984	7.42
7/28/2025	7.99	8.11	7.61	7.75	114,107	7.75
7/25/2025	8.09	8.23	7.91	8.00	117,696	8.00
7/24/2025	8.24	8.37	8.07	8.07	102,323	8.07