Want to see DUKR full AI Analyst Report?
Duke Robotics (DUKR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.88 | 4.24 | 3.42 | 3.84 | 3.84 | -9.65% | 20,292 | 1.61 |
| Oct 29, 2026 | 4.09 | 4.25 | 3.99 | 4.25 | 4.25 | +3.66% | 7,160 | 0.57 |
| Oct 28, 2026 | 4.03 | 4.19 | 3.99 | 4.10 | 4.10 | -2.15% | 12,286 | 0.98 |
| Oct 27, 2026 | 4.21 | 4.21 | 4.06 | 4.19 | 4.19 | +3.46% | 4,669 | 0.37 |
| Oct 26, 2026 | 4.07 | 4.17 | 3.44 | 4.05 | 4.05 | -2.41% | 9,210 | 0.73 |
| Oct 23, 2026 | 4.22 | 4.30 | 4.10 | 4.15 | 4.15 | -0.72% | 3,945 | 0.31 |
| Oct 22, 2026 | 4.16 | 4.30 | 4.09 | 4.18 | 4.18 | +1.09% | 2,963 | 0.23 |
| Oct 21, 2026 | 4.23 | 4.23 | 4.07 | 4.14 | 4.14 | -3.16% | 2,601 | 0.20 |
| Oct 20, 2026 | 4.23 | 4.40 | 4.09 | 4.27 | 4.27 | +1.67% | 12,922 | 0.97 |
| Oct 19, 2026 | 4.54 | 4.76 | 4.10 | 4.20 | 4.20 | -5.83% | 18,767 | 1.40 |
| Oct 16, 2026 | 4.40 | 4.58 | 4.21 | 4.46 | 4.46 | +3.96% | 11,742 | 0.83 |
| Oct 15, 2026 | 4.06 | 4.90 | 4.05 | 4.29 | 4.29 | +4.63% | 13,524 | 0.96 |
| Oct 14, 2026 | 4.69 | 5.15 | 3.90 | 4.10 | 4.10 | -7.66% | 29,652 | 2.16 |
| Oct 13, 2026 | 4.40 | 4.99 | 4.23 | 4.44 | 4.44 | -3.27% | 12,612 | 0.90 |
| Oct 12, 2026 | 5.00 | 5.00 | 4.51 | 4.59 | 4.59 | -5.17% | 11,027 | 0.78 |
| Oct 09, 2026 | 5.12 | 5.12 | 4.75 | 4.84 | 4.84 | -3.01% | 8,374 | 0.58 |
| Oct 08, 2026 | 5.20 | 5.20 | 4.90 | 4.99 | 4.99 | -3.48% | 21,760 | 1.53 |
| Oct 07, 2026 | 5.22 | 5.39 | 5.17 | 5.17 | 5.17 | -2.45% | 4,848 | 0.34 |
| Oct 06, 2026 | 5.38 | 5.46 | 5.22 | 5.30 | 5.30 | +1.53% | 6,218 | 0.43 |
| Oct 05, 2026 | 5.21 | 5.34 | 5.15 | 5.22 | 5.22 | -1.88% | 11,446 | 0.79 |
| Oct 02, 2026 | 5.45 | 5.45 | 5.30 | 5.32 | 5.32 | +0.28% | 9,743 | 0.66 |
| Oct 01, 2026 | 5.45 | 5.45 | 5.13 | 5.31 | 5.31 | +2.02% | 5,401 | 0.33 |
| Sep 30, 2026 | 5.46 | 5.51 | 5.10 | 5.20 | 5.20 | -4.24% | 12,814 | 0.79 |
| Sep 29, 2026 | 5.17 | 5.45 | 5.17 | 5.43 | 5.43 | +0.74% | 15,358 | 0.88 |
| Sep 28, 2026 | 5.43 | 5.43 | 5.13 | 5.39 | 5.39 | +1.89% | 5,720 | 0.32 |
| Sep 25, 2026 | 5.32 | 5.46 | 5.20 | 5.29 | 5.29 | -0.38% | 11,067 | 0.60 |
| Sep 24, 2026 | 5.46 | 5.46 | 5.22 | 5.31 | 5.31 | -0.38% | 11,152 | 0.60 |
| Sep 23, 2026 | 5.26 | 5.42 | 5.20 | 5.33 | 5.33 | -1.11% | 8,124 | 0.43 |
| Sep 22, 2026 | 5.43 | 5.67 | 5.21 | 5.39 | 5.39 | -1.46% | 8,719 | 0.44 |
| Sep 21, 2026 | 5.46 | 5.47 | 5.10 | 5.47 | 5.47 | +0.18% | 2,185 | 0.11 |
| Sep 18, 2026 | 5.26 | 5.54 | 5.20 | 5.46 | 5.46 | +2.06% | 42,543 | 2.13 |
| Sep 17, 2026 | 5.17 | 5.35 | 5.10 | 5.35 | 5.35 | +1.71% | 14,180 | 0.71 |
| Sep 16, 2026 | 5.33 | 5.46 | 5.25 | 5.26 | 5.26 | -2.59% | 8,806 | 0.42 |
| Sep 15, 2026 | 5.39 | 5.95 | 5.25 | 5.40 | 5.40 | +0.37% | 30,866 | 1.45 |
| Sep 14, 2026 | 5.24 | 5.48 | 5.19 | 5.38 | 5.38 | -0.19% | 5,599 | 0.25 |
| Sep 11, 2026 | 5.23 | 5.39 | 5.23 | 5.39 | 5.39 | +0.37% | 9,271 | 0.41 |
| Sep 10, 2026 | 5.40 | 5.47 | 5.14 | 5.37 | 5.37 | +2.29% | 14,482 | 0.59 |
| Sep 09, 2026 | 5.23 | 5.46 | 5.17 | 5.25 | 5.25 | +0.77% | 15,797 | 0.64 |
| Sep 08, 2026 | 5.65 | 5.74 | 5.12 | 5.21 | 5.21 | -7.79% | 22,336 | 0.91 |
| Sep 07, 2026 | 5.64 | 5.75 | 5.47 | 5.65 | 5.65 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.64 | 5.75 | 5.47 | 5.65 | 5.65 | +0.89% | 12,059 | 0.47 |
| Sep 03, 2026 | 5.69 | 5.74 | 5.49 | 5.60 | 5.60 | -1.06% | 5,709 | 0.21 |
| Sep 02, 2026 | 5.82 | 5.82 | 5.55 | 5.66 | 5.66 | -2.75% | 10,623 | 0.39 |
| Sep 01, 2026 | 5.71 | 5.82 | 5.58 | 5.82 | 5.82 | +1.75% | 9,895 | 0.36 |
| Aug 31, 2026 | 5.66 | 5.78 | 5.56 | 5.72 | 5.72 | +1.78% | 7,619 | 0.27 |
| Aug 28, 2026 | 5.60 | 5.63 | 5.50 | 5.62 | 5.62 | +2.18% | 59,581 | 2.10 |
| Aug 27, 2026 | 5.51 | 5.56 | 5.40 | 5.50 | 5.50 | -2.14% | 8,030 | 0.27 |
| Aug 26, 2026 | 5.38 | 5.62 | 5.38 | 5.62 | 5.62 | -0.35% | 5,025 | 0.16 |
| Aug 25, 2026 | 5.51 | 5.67 | 5.47 | 5.64 | 5.64 | -0.53% | 5,313 | 0.16 |
| Aug 24, 2026 | 5.64 | 5.78 | 5.36 | 5.67 | 5.67 | +2.16% | 7,037 | 0.21 |
