Darkiris Inc. (DKI)
NASDAQ: DKI · Real-Time Price · USD
0.420
+0.002 (0.41%)
At close: Dec 5, 2025, 4:00 PM EST
0.420
+0.000 (0.05%)
After-hours: Dec 5, 2025, 6:22 PM EST
Darkiris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 0.41% | 86,704 |
| Dec 4, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 2.27% | 101,556 |
| Dec 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.51% | 37,819 |
| Dec 2, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -9.96% | 61,380 |
| Dec 1, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | -1.57% | 40,553 |
| Nov 28, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | 2.20% | 46,126 |
| Nov 26, 2025 | 0.45 | 0.48 | 0.44 | 0.45 | 0.45 | 3.18% | 198,284 |
| Nov 25, 2025 | 0.38 | 0.50 | 0.38 | 0.44 | 0.44 | 12.65% | 464,961 |
| Nov 24, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 0.62% | 130,043 |
| Nov 21, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -4.34% | 114,041 |
| Nov 20, 2025 | 0.45 | 0.45 | 0.37 | 0.41 | 0.41 | -3.91% | 219,376 |
| Nov 19, 2025 | 0.43 | 0.46 | 0.41 | 0.42 | 0.42 | -4.02% | 120,924 |
| Nov 18, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 2.09% | 272,561 |
| Nov 17, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -4.01% | 217,278 |
| Nov 14, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -5.07% | 158,802 |
| Nov 13, 2025 | 0.48 | 0.50 | 0.46 | 0.47 | 0.47 | -4.83% | 202,653 |
| Nov 12, 2025 | 0.50 | 0.50 | 0.47 | 0.50 | 0.50 | -1.58% | 91,294 |
| Nov 11, 2025 | 0.45 | 0.51 | 0.45 | 0.51 | 0.51 | 8.51% | 124,772 |
| Nov 10, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -6.83% | 46,271 |
| Nov 7, 2025 | 0.49 | 0.50 | 0.44 | 0.50 | 0.50 | 0.50% | 247,577 |
| Nov 6, 2025 | 0.55 | 0.55 | 0.49 | 0.50 | 0.50 | -7.05% | 170,563 |
| Nov 5, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | 1.65% | 190,014 |
| Nov 4, 2025 | 0.54 | 0.57 | 0.49 | 0.53 | 0.53 | -10.50% | 411,417 |
| Nov 3, 2025 | 0.60 | 0.63 | 0.58 | 0.59 | 0.59 | -4.80% | 223,374 |
| Oct 31, 2025 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | -2.02% | 118,455 |
| Oct 30, 2025 | 0.67 | 0.68 | 0.62 | 0.63 | 0.63 | -9.87% | 254,549 |
| Oct 29, 2025 | 0.66 | 0.74 | 0.65 | 0.70 | 0.70 | 6.26% | 453,091 |
| Oct 28, 2025 | 0.63 | 0.66 | 0.60 | 0.66 | 0.66 | -0.86% | 586,825 |
| Oct 27, 2025 | 0.71 | 0.71 | 0.64 | 0.66 | 0.66 | -1.12% | 127,386 |
| Oct 24, 2025 | 0.67 | 0.71 | 0.67 | 0.67 | 0.67 | -4.06% | 135,111 |
| Oct 23, 2025 | 0.68 | 0.72 | 0.68 | 0.70 | 0.70 | 4.08% | 160,930 |
| Oct 22, 2025 | 0.73 | 0.73 | 0.65 | 0.67 | 0.67 | -7.58% | 294,307 |
| Oct 21, 2025 | 0.71 | 0.76 | 0.69 | 0.73 | 0.73 | -4.27% | 213,040 |
| Oct 20, 2025 | 0.75 | 0.77 | 0.72 | 0.76 | 0.76 | 1.67% | 149,499 |
| Oct 17, 2025 | 0.75 | 0.81 | 0.75 | 0.75 | 0.75 | -7.77% | 238,981 |
| Oct 16, 2025 | 0.82 | 0.87 | 0.80 | 0.81 | 0.81 | -7.82% | 160,471 |
| Oct 15, 2025 | 0.83 | 0.88 | 0.81 | 0.88 | 0.88 | 8.27% | 321,548 |
| Oct 14, 2025 | 0.77 | 0.83 | 0.75 | 0.81 | 0.81 | 4.04% | 288,159 |
| Oct 13, 2025 | 0.75 | 0.78 | 0.73 | 0.78 | 0.78 | 4.77% | 345,545 |
| Oct 10, 2025 | 0.87 | 0.87 | 0.74 | 0.74 | 0.74 | -8.31% | 699,261 |
| Oct 9, 2025 | 0.82 | 0.85 | 0.81 | 0.81 | 0.81 | -5.16% | 677,587 |
| Oct 8, 2025 | 0.87 | 0.87 | 0.81 | 0.86 | 0.86 | -2.39% | 619,479 |
| Oct 7, 2025 | 0.89 | 0.93 | 0.86 | 0.88 | 0.88 | -12.28% | 1,379,490 |
| Oct 6, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -6.54% | 1,104,945 |
| Oct 3, 2025 | 1.16 | 1.16 | 1.00 | 1.07 | 1.07 | 7.00% | 3,689,854 |
| Oct 2, 2025 | 1.23 | 1.25 | 1.00 | 1.00 | 1.00 | 4.17% | 23,289,958 |
| Oct 1, 2025 | 1.04 | 1.17 | 0.80 | 0.96 | 0.96 | -25.58% | 5,808,871 |
| Sep 30, 2025 | 10.43 | 11.59 | 1.25 | 1.29 | 1.29 | -87.71% | 16,295,203 |
| Sep 29, 2025 | 11.37 | 11.55 | 10.00 | 10.50 | 10.50 | -9.48% | 813,643 |
| Sep 26, 2025 | 8.83 | 11.80 | 8.83 | 11.60 | 11.60 | 26.09% | 1,436,152 |
| Sep 25, 2025 | 7.30 | 9.67 | 7.18 | 9.20 | 9.20 | 24.83% | 837,582 |
| Sep 24, 2025 | 6.56 | 7.49 | 6.56 | 7.37 | 7.37 | 6.81% | 1,422,749 |
| Sep 23, 2025 | 6.52 | 7.38 | 6.52 | 6.90 | 6.90 | 2.53% | 1,862,714 |
| Sep 22, 2025 | 7.43 | 7.77 | 6.50 | 6.73 | 6.73 | -14.81% | 1,380,896 |
| Sep 19, 2025 | 8.28 | 8.28 | 7.38 | 7.90 | 7.90 | -1.13% | 1,517,345 |
| Sep 18, 2025 | 7.64 | 8.20 | 7.41 | 7.99 | 7.99 | 1.14% | 632,116 |
| Sep 17, 2025 | 7.90 | 8.55 | 7.34 | 7.90 | 7.90 | -1.37% | 1,064,851 |
| Sep 16, 2025 | 7.90 | 8.75 | 7.90 | 8.01 | 8.01 | -3.49% | 275,597 |
| Sep 15, 2025 | 6.99 | 8.35 | 6.50 | 8.30 | 8.30 | 17.07% | 576,209 |
| Sep 12, 2025 | 6.92 | 7.21 | 5.65 | 7.09 | 7.09 | 13.62% | 454,002 |
| Sep 11, 2025 | 5.23 | 7.04 | 5.23 | 6.24 | 6.24 | 16.64% | 500,075 |
| Sep 10, 2025 | 5.50 | 6.32 | 5.20 | 5.35 | 5.35 | 3.68% | 316,617 |
| Sep 9, 2025 | 4.90 | 5.67 | 4.89 | 5.16 | 5.16 | 3.41% | 320,990 |
| Sep 8, 2025 | 4.53 | 5.20 | 4.00 | 4.99 | 4.99 | 3.96% | 332,889 |
| Sep 5, 2025 | 4.60 | 5.52 | 4.60 | 4.80 | 4.80 | 6.43% | 523,876 |
| Sep 4, 2025 | 5.73 | 6.03 | 4.51 | 4.51 | 4.51 | -23.43% | 401,444 |
| Sep 3, 2025 | 7.45 | 8.05 | 5.22 | 5.89 | 5.89 | -19.75% | 413,854 |
| Sep 2, 2025 | 7.99 | 8.75 | 7.00 | 7.34 | 7.34 | -6.73% | 361,134 |
| Aug 29, 2025 | 6.73 | 8.10 | 6.60 | 7.87 | 7.87 | 15.57% | 347,271 |
| Aug 28, 2025 | 6.99 | 7.45 | 6.60 | 6.81 | 6.81 | -6.20% | 348,500 |
| Aug 27, 2025 | 6.13 | 7.83 | 6.13 | 7.26 | 7.26 | 19.41% | 308,389 |
| Aug 26, 2025 | 7.34 | 7.67 | 4.34 | 6.08 | 6.08 | -18.83% | 332,565 |
| Aug 25, 2025 | 5.44 | 7.87 | 5.20 | 7.49 | 7.49 | 47.44% | 823,271 |
| Aug 22, 2025 | 4.33 | 5.25 | 4.31 | 5.08 | 5.08 | 12.89% | 265,973 |
| Aug 21, 2025 | 3.59 | 4.50 | 3.56 | 4.50 | 4.50 | 24.14% | 340,178 |
| Aug 20, 2025 | 3.61 | 3.67 | 3.36 | 3.63 | 3.63 | 3.28% | 319,059 |
| Aug 19, 2025 | 3.75 | 3.75 | 3.40 | 3.51 | 3.51 | -4.36% | 289,157 |
| Aug 18, 2025 | 3.80 | 3.85 | 3.65 | 3.67 | 3.67 | -2.39% | 435,496 |
| Aug 15, 2025 | 3.90 | 4.01 | 3.76 | 3.76 | 3.76 | -3.09% | 76,487 |
| Aug 14, 2025 | 3.61 | 3.95 | 3.60 | 3.88 | 3.88 | 7.48% | 628,724 |
| Aug 13, 2025 | 3.88 | 4.31 | 3.60 | 3.61 | 3.61 | -9.75% | 427,536 |
| Aug 12, 2025 | 3.89 | 4.29 | 3.54 | 4.00 | 4.00 | 2.04% | 356,694 |
| Aug 11, 2025 | 4.26 | 4.79 | 3.70 | 3.92 | 3.92 | -28.47% | 896,545 |