MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DUKR — DUKE Robotics Corp. Common Stock
NasdaqDUKE Robotics Corp. Common Stock
$5.32
+0.02(+0.28%)
- O
- 5.45
- H
- 5.45
- L
- 5.30
- V
- 9.74K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.32
Period Return+61.21%
Period High$14.20
Period Low$0.28
Avg Daily Volume10.5K
Total Trading Days365
DUKR — Historical OHLCV Price & Volume Table
Apr 10, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.45 | $5.45 | $5.30 | $5.32 | +$0.02 | +0.28% | 9,741 | $5.32 | $5.30 $5.45 |
| Oct 1, 2026 | $5.45 | $5.45 | $5.13 | $5.31 | +$0.11 | +2.02% | 5,401 | $5.21 | $5.13 $5.45 |
| Sep 30, 2026 | $5.46 | $5.51 | $5.10 | $5.20 | $-0.23 | -4.24% | 12,814 | $5.29 | $5.10 $5.51 |
| Sep 29, 2026 | $5.17 | $5.45 | $5.17 | $5.43 | +$0.04 | +0.74% | 15,358 | $5.34 | $5.17 $5.45 |
| Sep 28, 2026 | $5.43 | $5.43 | $5.13 | $5.39 | +$0.10 | +1.89% | 5,720 | $5.26 | $5.13 $5.43 |
| Sep 25, 2026 | $5.32 | $5.46 | $5.20 | $5.29 | $-0.02 | -0.38% | 11,067 | $5.27 | $5.20 $5.46 |
| Sep 24, 2026 | $5.46 | $5.46 | $5.22 | $5.31 | $-0.02 | -0.38% | 11,152 | $5.33 | $5.22 $5.46 |
| Sep 23, 2026 | $5.26 | $5.42 | $5.20 | $5.33 | $-0.06 | -1.11% | 8,124 | $5.27 | $5.20 $5.42 |
| Sep 22, 2026 | $5.43 | $5.67 | $5.21 | $5.39 | $-0.08 | -1.46% | 8,719 | $5.31 | $5.21 $5.67 |
| Sep 21, 2026 | $5.46 | $5.47 | $5.10 | $5.47 | +$0.01 | +0.18% | 2,186 | $5.37 | $5.10 $5.47 |
| Sep 18, 2026 | $5.26 | $5.54 | $5.20 | $5.46 | +$0.11 | +2.06% | 42,543 | $5.42 | $5.20 $5.54 |
| Sep 17, 2026 | $5.17 | $5.35 | $5.10 | $5.35 | +$0.09 | +1.71% | 14,182 | $5.25 | $5.10 $5.35 |
| Sep 16, 2026 | $5.33 | $5.46 | $5.25 | $5.26 | $-0.14 | -2.59% | 8,807 | $5.35 | $5.25 $5.46 |
| Sep 15, 2026 | $5.39 | $5.95 | $5.25 | $5.40 | +$0.02 | +0.37% | 30,864 | $5.43 | $5.25 $5.95 |
| Sep 14, 2026 | $5.24 | $5.48 | $5.19 | $5.38 | $-0.01 | -0.19% | 5,591 | $5.30 | $5.19 $5.48 |
| Sep 11, 2026 | $5.23 | $5.39 | $5.23 | $5.39 | +$0.02 | +0.37% | 9,271 | $5.31 | $5.23 $5.39 |
| Sep 10, 2026 | $5.40 | $5.47 | $5.14 | $5.37 | +$0.12 | +2.29% | 14,482 | $5.33 | $5.14 $5.47 |
| Sep 9, 2026 | $5.23 | $5.46 | $5.17 | $5.25 | +$0.04 | +0.77% | 15,797 | $5.25 | $5.17 $5.46 |
| Sep 8, 2026 | $5.65 | $5.74 | $5.12 | $5.21 | $-0.44 | -7.79% | 22,337 | $5.48 | $5.12 $5.74 |
| Sep 4, 2026 | $5.64 | $5.75 | $5.47 | $5.65 | +$0.05 | +0.89% | 12,060 | $5.60 | $5.47 $5.75 |
| Sep 3, 2026 | $5.69 | $5.74 | $5.49 | $5.60 | $-0.06 | -1.06% | 5,709 | $5.61 | $5.49 $5.74 |
| Sep 2, 2026 | $5.82 | $5.82 | $5.55 | $5.66 | $-0.16 | -2.75% | 10,621 | $5.66 | $5.55 $5.82 |
| Sep 1, 2026 | $5.71 | $5.82 | $5.58 | $5.82 | +$0.10 | +1.75% | 9,876 | $5.69 | $5.58 $5.82 |
| Aug 31, 2026 | $5.66 | $5.78 | $5.56 | $5.72 | +$0.10 | +1.78% | 7,619 | $5.63 | $5.56 $5.78 |
| Aug 28, 2026 | $5.60 | $5.63 | $5.50 | $5.62 | +$0.12 | +2.18% | 59,581 | $5.60 | $5.50 $5.63 |
| Aug 27, 2026 | $5.51 | $5.56 | $5.40 | $5.50 | $-0.12 | -2.14% | 8,030 | $5.48 | $5.40 $5.56 |
| Aug 26, 2026 | $5.38 | $5.62 | $5.38 | $5.62 | $-0.02 | -0.35% | 5,026 | $5.54 | $5.38 $5.62 |
| Aug 25, 2026 | $5.51 | $5.67 | $5.47 | $5.64 | $-0.03 | -0.53% | 5,313 | $5.55 | $5.47 $5.67 |
| Aug 24, 2026 | $5.64 | $5.78 | $5.36 | $5.67 | +$0.12 | +2.16% | 7,038 | $5.54 | $5.36 $5.78 |
| Aug 21, 2026 | $5.49 | $5.64 | $5.31 | $5.55 | +$0.07 | +1.28% | 11,271 | $5.48 | $5.31 $5.64 |