Skip to main content
DarkPulse, Inc. (DPLS)
OTCMKTS · Delayed Price · Currency is USD
0.0169
-0.0010 (-5.32%)
At close: Mar 6, 2026

DarkPulse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.020.020.020.020.02-5.59%352,273
Mar 5, 20260.020.020.020.020.027.83%774,746
Mar 4, 20260.020.020.020.020.0212.16%481,910
Mar 3, 20260.020.020.010.010.01-14.45%1,546,874
Mar 2, 20260.020.020.020.020.02-9.42%721,432
Feb 27, 20260.020.020.020.020.02-1.04%497,002
Feb 26, 20260.020.020.020.020.02-170,177
Feb 25, 20260.020.020.020.020.02-5.85%365,692
Feb 24, 20260.020.020.020.020.021.49%560,046
Feb 23, 20260.020.020.020.020.023.59%469,782
Feb 20, 20260.020.020.020.020.022.63%257,985
Feb 19, 20260.020.020.020.020.02-6.86%362,193
Feb 18, 20260.020.020.020.020.02-14.64%533,040
Feb 17, 20260.020.020.020.020.0234.27%391,977
Feb 13, 20260.020.020.020.020.0218.67%906,134
Feb 12, 20260.020.020.020.020.02-14.29%705,138
Feb 11, 20260.020.020.020.020.02-3.85%810,256
Feb 10, 20260.020.020.020.020.02-4.21%546,378
Feb 9, 20260.020.020.020.020.02-9.52%492,550
Feb 6, 20260.020.020.020.020.024.48%715,350
Feb 5, 20260.020.020.020.020.02-4.74%883,155
Feb 4, 20260.020.020.020.020.02-5.38%1,500,572
Feb 3, 20260.020.020.020.020.02-2.62%472,669
Feb 2, 20260.020.020.020.020.02-0.43%1,344,261
Jan 30, 20260.020.020.020.020.02-2.54%349,586
Jan 29, 20260.030.030.020.020.02-9.23%305,303
Jan 28, 20260.030.030.020.030.036.56%1,511,316
Jan 27, 20260.020.030.020.020.02-4.69%420,581
Jan 26, 20260.020.030.020.030.031.19%783,056
Jan 23, 20260.020.030.020.030.031.20%331,130
Jan 22, 20260.030.030.020.030.03-1.19%253,697
Jan 21, 20260.020.030.020.030.03-9.64%325,128
Jan 20, 20260.030.030.020.030.03-371,962
Jan 16, 20260.020.030.020.030.0333.97%1,389,537
Jan 15, 20260.020.020.020.020.02-6.70%561,824
Jan 14, 20260.030.030.020.020.02-5.88%1,363,780
Jan 13, 20260.030.030.020.020.02-8.11%170,596
Jan 12, 20260.030.030.020.030.03-3.36%318,244
Jan 9, 20260.030.030.020.030.034.28%353,005
Jan 8, 20260.020.030.020.030.034.47%657,375
Jan 7, 20260.020.030.020.020.024.68%1,119,785
Jan 6, 20260.030.030.020.020.02-13.60%1,043,596
Jan 5, 20260.030.030.020.030.0311.02%411,079
Jan 2, 20260.030.030.020.020.0214.49%1,215,855
Dec 31, 20250.020.030.020.020.027.00%1,150,566
Dec 30, 20250.020.030.020.020.022.56%753,259
Dec 29, 20250.020.030.020.020.02-1.52%1,370,668
Dec 26, 20250.020.020.020.020.02-7.04%478,716
Dec 24, 20250.020.030.020.020.02-10.50%876,920
Dec 23, 20250.020.030.020.020.02-8.46%540,600
Dec 22, 20250.040.040.020.030.038.33%274,679
Dec 19, 20250.030.030.020.020.0219.40%781,122
Dec 18, 20250.020.030.020.020.02-16.25%1,213,149
Dec 17, 20250.030.030.020.020.02-7.69%459,471
Dec 16, 20250.030.030.020.030.03-20.97%1,006,589
Dec 15, 20250.030.040.030.030.036.13%623,050
Dec 12, 20250.040.040.030.030.03-11.43%302,409
Dec 11, 20250.030.040.030.040.042.04%753,628
Dec 10, 20250.040.040.030.030.03-13.38%1,098,632
Dec 9, 20250.040.040.040.040.0413.14%563,955
Dec 8, 20250.040.050.030.040.04-22.22%955,663
Dec 5, 20250.050.050.040.050.05-5.26%465,622
Dec 4, 20250.050.050.040.050.05-10.21%946,909
Dec 3, 20250.080.080.040.050.05-33.79%2,215,785
Dec 2, 20250.050.080.040.080.0876.38%2,962,081
Dec 1, 20250.030.050.020.050.0569.03%1,799,343
Nov 28, 20250.020.030.020.030.0341.05%224,259
Nov 26, 20250.010.020.010.020.0235.71%781,517
Nov 25, 20250.010.010.010.010.013.70%400,444
Nov 24, 20250.010.010.010.010.0112.50%438,408
Nov 21, 20250.010.010.010.010.01-4.00%211,944
Nov 20, 20250.010.010.010.010.01-10.07%83,180
Nov 19, 20250.010.010.010.010.013.73%223,320
Nov 18, 20250.010.010.010.010.018.06%147,007
Nov 17, 20250.010.020.010.010.01-11.43%412,746
Nov 14, 20250.010.010.010.010.012.94%872,713
Nov 13, 20250.020.020.010.010.01-20.00%204,952
Nov 12, 20250.010.020.010.020.025.59%146,741
Nov 11, 20250.010.020.010.020.02-10.06%421,268
Nov 10, 20250.020.020.010.020.02-11.82%1,094,924
Nov 7, 20250.020.020.020.020.02-1.93%580,654
Nov 6, 20250.020.030.020.020.02-4.17%466,534
Nov 5, 20250.020.020.020.020.025.37%776,997
Nov 4, 20250.020.020.020.020.022.50%525,022
Nov 3, 20250.020.030.020.020.02-13.04%635,830
Oct 31, 20250.020.030.020.020.02-11.54%922,400
Oct 30, 20250.030.030.020.030.03-3.70%400,080
Oct 29, 20250.030.030.030.030.03-3.57%202,598
Oct 28, 20250.030.030.030.030.035.66%375,076
Oct 27, 20250.030.030.030.030.03-2.93%649,413
Oct 24, 20250.030.030.030.030.03-0.73%365,055
Oct 23, 20250.030.030.030.030.032.61%558,091
Oct 22, 20250.030.030.020.030.038.50%419,116
Oct 21, 20250.020.030.020.020.02-1.20%308,086
Oct 20, 20250.030.030.020.030.03-234,490
Oct 17, 20250.020.030.020.030.03-361,003
Oct 16, 20250.030.030.020.030.03-25.15%1,995,183
Oct 15, 20250.030.040.030.030.0315.17%928,544
Oct 14, 20250.040.040.030.030.03-17.14%820,385
Oct 13, 20250.010.220.010.040.04-12.50%321,330