NASDAQ:DUOT | Historical Stock Price | DUOS TECHNOLOGIES GROUP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-05-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.90$4.11$8.91$19.28$41.75$90.402017-05-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.24$4.2421,900——
2020-12-30$4.23$4.2348,100——
2020-12-29$4.25$4.259,800——
2020-12-28$4.32$4.328,500——
2020-12-24$4.42$4.425,800——
2020-12-23$4.56$4.5621,200——
2020-12-22$4.60$4.6017,900——
2020-12-21$4.37$4.3715,800——
2020-12-18$4.48$4.4815,100——
2020-12-17$4.45$4.4522,400——
2020-12-16$4.29$4.295,700——
2020-12-15$4.19$4.1910,900——
2020-12-14$4.26$4.266,300——
2020-12-11$4.25$4.2518,700——
2020-12-10$4.33$4.332,700——
2020-12-09$4.27$4.273,800——
2020-12-08$4.35$4.3512,700——
2020-12-07$4.43$4.435,600——
2020-12-04$4.44$4.444,100——
2020-12-03$4.35$4.3518,000——
2020-12-02$4.60$4.603,100——
2020-12-01$4.49$4.4913,900——
2020-11-30$4.49$4.4914,600——
2020-11-27$4.79$4.798,400——
2020-11-25$4.72$4.7216,100——
2020-11-24$4.45$4.4527,900——
2020-11-23$4.72$4.7283,500——
2020-11-20$4.35$4.3512,600——
2020-11-19$4.39$4.3925,700——
2020-11-18$4.24$4.2421,700——
2020-11-17$4.00$4.0045,400——
2020-11-16$3.96$3.9611,000——
2020-11-13$3.95$3.9527,700——
2020-11-12$4.12$4.1213,500——
2020-11-11$4.10$4.1014,500——
2020-11-10$3.90$3.908,500——
2020-11-09$3.86$3.8634,500——
2020-11-06$3.56$3.569,100——
2020-11-05$3.69$3.694,900——
2020-11-04$3.62$3.622,100——
2020-11-03$3.55$3.556,800——
2020-11-02$3.40$3.4014,200——
2020-10-30$3.46$3.465,400——
2020-10-29$3.40$3.403,700——
2020-10-28$3.35$3.357,800——
2020-10-27$3.40$3.4018,000——
2020-10-26$3.58$3.5830,300——
2020-10-23$3.60$3.6043,200——
2020-10-22$3.65$3.65101,400——
2020-10-21$3.74$3.74530,100——
2020-10-20$4.02$4.023,500——
2020-10-19$3.95$3.9512,000——
2020-10-16$4.14$4.1434,500——
2020-10-15$3.78$3.7832,200——
2020-10-14$4.00$4.005,200——
2020-10-13$4.00$4.007,400——
2020-10-12$4.00$4.0021,500——
2020-10-09$4.18$4.181,300——
2020-10-08$4.23$4.2314,600——
2020-10-07$4.36$4.3646,500——
2020-10-06$3.86$3.8617,100——
2020-10-05$3.61$3.613,600——
2020-10-02$3.82$3.8232,600——
2020-10-01$3.75$3.752,900——
2020-09-30$3.80$3.801,700——
2020-09-29$3.84$3.84800——
2020-09-28$3.66$3.664,600——
2020-09-25$3.83$3.821,300——
2020-09-24$3.65$3.657,100——
2020-09-23$3.75$3.757,300——
2020-09-22$3.76$3.761,900——
2020-09-21$3.75$3.754,900——
2020-09-18$3.80$3.806,100——
2020-09-17$3.75$3.7530,100——
2020-09-16$3.93$3.936,300——
2020-09-15$3.96$3.9628,100——
2020-09-14$4.24$4.245,200——
2020-09-11$3.87$3.873,400——
2020-09-10$3.98$3.988,600——
2020-09-09$3.98$3.9810,000——
2020-09-08$4.16$4.1610,800——
2020-09-04$3.93$3.9312,800——
2020-09-03$3.99$3.9914,800——
2020-09-02$4.12$4.122,800——
2020-09-01$4.27$4.2715,900——
2020-08-31$4.18$4.1818,700——
2020-08-28$4.20$4.2013,600——
2020-08-27$4.16$4.168,000——
2020-08-26$4.10$4.1073,100——
2020-08-25$4.21$4.215,800——
2020-08-24$4.05$4.053,400——
2020-08-21$4.18$4.185,400——
2020-08-20$4.15$4.152,400——
2020-08-19$4.29$4.291,900——
2020-08-18$4.22$4.224,000——
2020-08-17$4.30$4.309,100——
2020-08-14$4.15$4.1526,900——
2020-08-13$4.09$4.0934,400——
2020-08-12$4.23$4.2348,600——
2020-08-11$4.50$4.5022,300——
2020-08-10$5.06$5.064,500——
2020-08-07$4.90$4.902,900——
2020-08-06$4.94$4.94500——
2020-08-05$5.01$5.018,200——
2020-08-04$4.87$4.876,100——
2020-08-03$5.25$5.251,500——
2020-07-31$4.77$4.775,000——
2020-07-30$4.95$4.951,400——
2020-07-29$5.09$5.091,900——
2020-07-28$4.98$4.981,400——
2020-07-27$5.00$5.003,000——
2020-07-24$5.10$5.1010,000——
2020-07-23$4.91$4.9112,000——
2020-07-22$4.88$4.883,100——
2020-07-21$4.75$4.756,200——
2020-07-20$4.48$4.483,200——
2020-07-17$4.46$4.464,200——
2020-07-16$4.50$4.502,300——
2020-07-15$4.66$4.664,000——
2020-07-14$4.56$4.564,100——
2020-07-13$4.61$4.616,800——
2020-07-10$4.62$4.621,000——
2020-07-09$4.69$4.69600——
2020-07-08$4.75$4.752,100——
2020-07-07$4.60$4.602,900——
2020-07-06$4.73$4.733,800——
2020-07-02$4.73$4.731,600——
2020-07-01$4.92$4.922,400——
2020-06-30$4.60$4.6014,800——
2020-06-29$4.75$4.752,400——
2020-06-26$5.00$5.003,300——
2020-06-25$4.97$4.977,300——
2020-06-24$4.99$4.9910,300——
2020-06-23$4.86$4.868,000——
2020-06-22$5.07$5.074,300——
2020-06-19$4.74$4.7439,800——
2020-06-18$5.55$5.5529,800——
2020-06-17$4.91$4.919,100——
2020-06-16$4.96$4.9612,000——
2020-06-15$5.39$5.396,800——
2020-06-12$4.94$4.946,700——
2020-06-11$4.81$4.8130,300——
2020-06-10$5.05$5.057,700——
2020-06-09$5.36$5.3617,900——
2020-06-08$5.38$5.3821,900——
2020-06-05$5.24$5.246,100——
2020-06-04$4.90$4.9039,600——
2020-06-03$4.89$4.8950,800——
2020-06-02$4.98$4.982,700——
2020-06-01$4.70$4.70900——
2020-05-29$4.57$4.57500——
2020-05-28$4.58$4.584,000——
2020-05-27$4.62$4.623,900——
2020-05-26$4.60$4.604,600——
2020-05-22$4.44$4.445,500——
2020-05-21$4.50$4.503,100——
2020-05-20$4.37$4.378,700——
2020-05-19$4.37$4.3714,500——
2020-05-18$4.75$4.7511,000——
2020-05-15$4.45$4.4524,900——
2020-05-14$4.82$4.8210,200——
2020-05-13$5.00$5.0018,800——
2020-05-12$5.00$5.008,600——
2020-05-11$5.12$5.122,600——
2020-05-08$5.23$5.23700——
2020-05-07$4.76$4.762,500——
2020-05-06$4.88$4.884,600——
2020-05-05$5.27$5.272,800——
2020-05-04$5.50$5.500——
2020-05-01$5.50$5.5034,100——
2020-04-30$5.36$5.368,200——
2020-04-29$5.37$5.373,800——
2020-04-28$5.43$5.4325,500——
2020-04-27$5.45$5.4521,100——
2020-04-24$5.00$5.007,500——
2020-04-23$4.58$4.5812,000——
2020-04-22$4.15$4.154,700——
2020-04-21$4.27$4.276,000——
2020-04-20$4.43$4.434,400——
2020-04-17$4.40$4.405,800——
2020-04-16$4.25$4.253,800——
2020-04-15$4.40$4.4015,500——
2020-04-14$4.40$4.4037,000——
2020-04-13$4.29$4.2921,800——
2020-04-09$4.80$4.801,500——
2020-04-08$4.80$4.80800——
2020-04-07$4.98$4.985,800——
2020-04-06$4.99$4.991,300——
2020-04-03$4.60$4.6012,800——
2020-04-02$4.79$4.791,100——
2020-04-01$4.70$4.706,100——
2020-03-31$4.74$4.743,100——
2020-03-30$4.50$4.501,900——
2020-03-27$4.49$4.491,000——
2020-03-26$4.64$4.64100——
2020-03-25$4.28$4.287,700——
2020-03-24$4.46$4.464,100——
2020-03-23$4.69$4.69300——
2020-03-20$4.72$4.721,200——
2020-03-19$3.89$3.8911,000——
2020-03-18$4.22$4.224,800——
2020-03-17$4.20$4.201,700——
2020-03-16$3.80$3.8019,800——
2020-03-13$4.52$4.5233,800——
2020-03-12$4.01$4.014,900——
2020-03-11$5.20$5.206,900——
2020-03-10$5.80$5.808,800——
2020-03-09$5.50$5.502,700——
2020-03-06$5.69$5.6910,000——
2020-03-05$5.90$5.906,300——
2020-03-04$5.79$5.791,200——
2020-03-03$5.55$5.5523,400——
2020-03-02$5.70$5.704,600——
2020-02-28$5.60$5.6020,700——
2020-02-27$5.92$5.9212,600——
2020-02-26$6.00$6.003,700——
2020-02-25$5.96$5.9622,300——
2020-02-24$6.04$6.047,100——
2020-02-21$6.09$6.0923,200——
2020-02-20$6.18$6.1813,900——
2020-02-19$6.05$6.056,700——
2020-02-18$6.15$6.1523,400——
2020-02-14$5.99$5.9933,900——
2020-02-13$6.05$6.05307,400——
2020-02-12$7.00$7.002,300——
2020-02-11$7.00$7.00200——
2020-02-10$7.50$7.50200——
2020-02-07$7.50$7.500——
2020-02-06$7.50$7.501,100——
2020-02-05$7.30$7.30300——
2020-02-04$7.29$7.290——
2020-02-03$7.29$7.29300——
2020-01-31$7.30$7.301,300——
2020-01-30$7.45$7.4520,500——
2020-01-29$6.80$6.80100——
2020-01-28$6.80$6.801,200——
2020-01-27$6.98$6.984,100——
2020-01-24$7.00$7.00100——
2020-01-23$7.00$7.001,700——
2020-01-22$7.00$7.00500——
2020-01-21$7.00$7.001,300——
2020-01-17$6.60$6.602,800——
2020-01-16$6.86$6.86929——
2020-01-15$6.86$6.86193——
2020-01-14$6.87$6.872,957——
2020-01-13$6.99$6.994,171——
2020-01-10$6.44$6.441,414——
2020-01-09$6.44$6.44171——
2020-01-08$6.72$6.72143——
2020-01-07$6.72$6.72143——
2020-01-06$7.00$7.00993——
2020-01-03$6.72$6.72150——
2020-01-02$6.86$6.86257——