Daily trading records

DUKE Robotics Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for DUKE Robotics.

The verified trading-day record runs from June 16, 2026 through September 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free DUKE Robotics email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review DUKE Robotics's price trend and period performance.

The chart connects verified session closes from June 15, 2026 through September 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-3.58%

From the September 17, 2026 close of $1.4001 to $1.35 on September 25, 2026.

20-session performance

-10.00%

From the August 19, 2026 close of $1.50 to $1.35 on September 25, 2026.

60-session performance

+8.00%

From the June 15, 2026 close of $1.25 to $1.35 on September 25, 2026.

DUKE Robotics Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$1.00$1.35$1.00$1.35578+$0.14 (+11.57%)
$1.675$1.675$1.21$1.212,440-$0.09 (-6.92%)
$1.30$1.30$1.18$1.303,333+$0.20 (+18.18%)
$1.32$1.32$1.10$1.101,602-$0.29 (-20.86%)
$1.38$1.39$0.8001$1.392,505-$0.0101 (-0.72%)
$1.41$1.41$1.40$1.40011,802+$0.0101 (+0.73%)
$1.40$1.65$1.30$1.397,973-$0.1101 (-7.34%)
$1.3201$1.5001$1.32$1.500110,184+$0.0901 (+6.39%)
$1.41$1.41$1.41$1.411,225+$0.085 (+6.42%)
$1.30$1.325$1.30$1.3252,551-$0.015 (-1.12%)
$0.98$1.34$0.98$1.341,263+$0.04 (+3.08%)
$1.35$1.35$1.30$1.303,006+$0.10 (+8.33%)
$1.30$1.30$1.20$1.201,000-$0.27 (-18.37%)
$1.45$1.47$1.45$1.471,541+$0.125 (+9.29%)
$1.30$1.345$1.30$1.3451,333-$0.045 (-3.24%)
$1.48$1.48$1.25$1.39768+$0.24 (+20.87%)
$1.30$1.39$0.8722$1.1519,307-$0.05 (-4.17%)
$1.20$1.20$1.20$1.20162-$0.02 (-1.64%)
$1.20$1.22$1.00$1.221,340-$0.15 (-10.95%)
$1.20$1.37$1.20$1.371,299-$0.13 (-8.67%)
$1.49$1.50$1.49$1.50985-$0.07 (-4.46%)
$1.70$1.70$1.55$1.573,961-$0.21 (-11.80%)
$0.88$1.78$0.88$1.7814,747+$0.82 (+85.42%)
$0.96$0.96$0.96$0.96149+$0.14 (+17.07%)
$1.00$1.05$0.82$0.824,454-$0.09 (-9.89%)
$0.90$0.91$0.90$0.91611+$0.05 (+5.81%)
$0.90$0.95$0.81$0.861,661+$0.04 (+4.88%)
$0.82$0.89$0.80$0.827,054-$0.005 (-0.61%)
$0.9021$0.9021$0.825$0.825400-$0.125 (-13.16%)
$0.10$0.95$0.10$0.95450+$0.08 (+9.20%)
$0.84$0.87$0.73$0.871,022-$0.0524 (-5.68%)
$1.00$1.00$0.79$0.92242,588+$0.1024 (+12.49%)
$0.82$0.92$0.82$0.822,390+$0.02 (+2.50%)
$0.80$0.80$0.80$0.80208$0.00 (0.00%)
$0.80$0.80$0.80$0.80210-$0.15 (-15.79%)
$0.95$0.95$0.95$0.95840-$0.14 (-12.84%)
$1.09$1.14$1.00$1.0920,955+$0.07 (+6.86%)
$1.38$1.44$1.01$1.0220,637-$0.18 (-15.00%)
$1.05$1.59$1.01$1.2013,785+$0.10 (+9.09%)
$1.05$1.10$0.9301$1.108,226$0.00 (0.00%)
$1.10$1.10$1.10$1.10100-$0.01 (-0.90%)
$1.19$1.19$0.975$1.112,128+$0.11 (+11.00%)
$0.99$1.15$0.99$1.006,468$0.00 (0.00%)
$0.99$1.00$0.98$1.00769-$0.05 (-4.76%)
$1.09$1.09$0.9789$1.054,025+$0.0501 (+5.01%)
$1.00$1.00$0.9999$0.9999218-$0.0001 (-0.01%)
$0.97$1.00$0.97$1.0011,760+$0.03 (+3.09%)
$0.97$0.97$0.90$0.977,027$0.00 (0.00%)
$1.00$1.19$0.70$0.97104,416-$0.23 (-19.17%)
$1.2699$1.27$1.20$1.202,502-$0.09 (-6.98%)
$1.24$1.29$1.10$1.296,515+$0.12 (+10.26%)
$1.20$1.20$1.01$1.172,164-$0.06 (-4.88%)
$1.20$1.25$1.15$1.232,236+$0.08 (+6.96%)
$1.12$1.20$1.11$1.152,804-$0.15 (-11.54%)
$1.32$1.32$1.28$1.3018,415-$0.02 (-1.52%)
$1.43$1.43$1.315$1.323,005-$0.11 (-7.69%)
$1.30$1.43$1.30$1.436,709+$0.13 (+10.00%)
$1.25$1.40$1.25$1.305,885+$0.05 (+4.00%)
$1.42$1.42$1.25$1.251,085-$0.11 (-8.09%)
$1.11$1.44$1.11$1.3612,468+$0.11 (+8.80%)

Verified data

Trading days shown
60
Coverage start
June 16, 2026
Coverage end
September 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the DUKE Robotics company profile.Review DUKE Robotics valuation and profitability metrics.

Read the frequently asked questions.

What is DUKE Robotics's latest verified closing price?

DUKE Robotics closed at $1.35 on September 25, 2026.

What period does DUKE Robotics's price history cover?

The page shows 60 verified sessions from June 16, 2026 through September 25, 2026.

What data is included in DUKE Robotics's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does DUKE Robotics's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for DUKE Robotics's daily prices?

Daily aggregate prices are provided by Polygon.