Darkiris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.47	0.54	0.46	0.47	0.47	-10.40%	1,742,504
Apr 27, 2026	0.56	0.60	0.51	0.52	0.52	12.49%	24,898,105
Apr 24, 2026	0.46	0.47	0.44	0.46	0.46	0.13%	4,992,665
Apr 23, 2026	0.49	0.50	0.45	0.46	0.46	-10.65%	619,596
Apr 22, 2026	0.45	0.52	0.45	0.52	0.52	14.40%	329,461
Apr 21, 2026	0.47	0.49	0.44	0.45	0.45	-3.27%	401,112
Apr 20, 2026	0.40	0.50	0.40	0.47	0.47	15.04%	1,139,006
Apr 17, 2026	0.40	0.42	0.39	0.41	0.41	-1.67%	328,444
Apr 16, 2026	0.39	0.44	0.38	0.41	0.41	-1.45%	713,079
Apr 15, 2026	0.42	0.44	0.34	0.42	0.42	-10.66%	1,420,618
Apr 14, 2026	0.53	0.55	0.45	0.47	0.47	-21.02%	2,059,018
Apr 13, 2026	0.62	0.70	0.50	0.60	0.60	-7.10%	3,596,495
Apr 10, 2026	0.68	0.68	0.59	0.64	0.64	-33.50%	10,605,939
Apr 9, 2026	0.46	1.21	0.43	0.96	0.96	142.67%	214,995,493
Apr 8, 2026	0.39	0.41	0.39	0.40	0.40	10.28%	24,306,537
Apr 7, 2026	0.32	0.36	0.32	0.36	0.36	5.88%	33,486
Apr 6, 2026	0.34	0.34	0.34	0.34	0.34	-1.16%	15,911
Apr 2, 2026	0.32	0.35	0.32	0.34	0.34	5.49%	34,669
Apr 1, 2026	0.31	0.33	0.29	0.33	0.33	11.07%	68,223
Mar 31, 2026	0.31	0.33	0.28	0.29	0.29	-7.70%	81,563
Mar 30, 2026	0.33	0.33	0.32	0.32	0.32	2.61%	24,934
Mar 27, 2026	0.35	0.35	0.30	0.31	0.31	-11.43%	131,046
Mar 26, 2026	0.36	0.37	0.35	0.35	0.35	-1.69%	24,660
Mar 25, 2026	0.37	0.38	0.36	0.36	0.36	-3.58%	28,445
Mar 24, 2026	0.39	0.39	0.37	0.37	0.37	-6.44%	35,093
Mar 23, 2026	0.38	0.40	0.38	0.39	0.39	3.81%	31,563
Mar 20, 2026	0.39	0.40	0.38	0.38	0.38	-1.78%	33,816
Mar 19, 2026	0.38	0.40	0.38	0.39	0.39	1.84%	45,861
Mar 18, 2026	0.38	0.41	0.38	0.38	0.38	-0.29%	70,602
Mar 17, 2026	0.39	0.42	0.38	0.38	0.38	-1.04%	38,401
Mar 16, 2026	0.39	0.41	0.38	0.39	0.39	-1.41%	53,571
Mar 13, 2026	0.41	0.42	0.39	0.39	0.39	-4.82%	86,507
Mar 12, 2026	0.43	0.43	0.40	0.41	0.41	-5.66%	48,130
Mar 11, 2026	0.43	0.47	0.43	0.44	0.44	-0.25%	105,971
Mar 10, 2026	0.43	0.45	0.42	0.44	0.44	2.32%	73,459
Mar 9, 2026	0.45	0.45	0.42	0.43	0.43	-1.57%	40,060
Mar 6, 2026	0.43	0.45	0.42	0.43	0.43	1.41%	94,903
Mar 5, 2026	0.42	0.47	0.42	0.43	0.43	0.64%	111,379
Mar 4, 2026	0.42	0.43	0.41	0.42	0.42	0.83%	45,918
Mar 3, 2026	0.41	0.44	0.40	0.42	0.42	0.53%	108,278
Mar 2, 2026	0.40	0.42	0.39	0.42	0.42	-3.90%	106,464
Feb 27, 2026	0.43	0.44	0.43	0.44	0.44	-1.16%	60,085
Feb 26, 2026	0.43	0.44	0.42	0.44	0.44	0.48%	177,016
Feb 25, 2026	0.42	0.44	0.41	0.44	0.44	5.00%	120,797
Feb 24, 2026	0.41	0.44	0.41	0.42	0.42	-0.55%	130,624
Feb 23, 2026	0.41	0.44	0.40	0.42	0.42	-1.04%	110,933
Feb 20, 2026	0.42	0.44	0.40	0.42	0.42	1.05%	110,264
Feb 19, 2026	0.40	0.42	0.39	0.42	0.42	-1.22%	152,565
Feb 18, 2026	0.38	0.43	0.38	0.43	0.43	3.96%	449,367
Feb 17, 2026	0.46	0.77	0.35	0.41	0.41	-4.88%	7,033,763
Feb 13, 2026	0.45	0.49	0.41	0.43	0.43	-6.95%	185,775
Feb 12, 2026	0.45	0.48	0.45	0.46	0.46	1.32%	147,790
Feb 11, 2026	0.56	0.57	0.46	0.46	0.46	-20.46%	273,320
Feb 10, 2026	0.60	0.61	0.55	0.57	0.57	-7.74%	264,961
Feb 9, 2026	0.60	0.66	0.60	0.62	0.62	4.63%	364,696
Feb 6, 2026	0.60	0.62	0.55	0.59	0.59	-6.46%	474,618
Feb 5, 2026	0.61	0.66	0.60	0.64	0.64	5.48%	648,100
Feb 4, 2026	0.60	0.65	0.56	0.60	0.60	-11.46%	1,633,933
Feb 3, 2026	0.73	0.74	0.61	0.68	0.68	-28.43%	6,549,153
Feb 2, 2026	1.18	1.19	0.62	0.95	0.95	185.29%	212,589,780
Jan 30, 2026	0.36	0.39	0.32	0.33	0.33	-7.73%	57,993,798
Jan 29, 2026	0.39	0.40	0.36	0.36	0.36	-5.03%	42,463
Jan 28, 2026	0.40	0.40	0.37	0.38	0.38	-0.11%	30,024
Jan 27, 2026	0.40	0.40	0.37	0.38	0.38	-1.96%	128,740
Jan 26, 2026	0.39	0.40	0.39	0.39	0.39	0.75%	63,889
Jan 23, 2026	0.39	0.40	0.37	0.39	0.39	-2.26%	55,016
Jan 22, 2026	0.35	0.40	0.34	0.39	0.39	15.88%	179,755
Jan 21, 2026	0.33	0.38	0.33	0.34	0.34	-	97,000
Jan 20, 2026	0.35	0.37	0.32	0.34	0.34	-2.69%	53,666
Jan 16, 2026	0.38	0.39	0.32	0.35	0.35	-6.90%	108,431
Jan 15, 2026	0.41	0.44	0.38	0.38	0.38	-7.99%	130,180
Jan 14, 2026	0.44	0.44	0.40	0.41	0.41	-0.51%	51,190
Jan 13, 2026	0.42	0.45	0.40	0.41	0.41	-6.39%	102,519
Jan 12, 2026	0.39	0.48	0.39	0.44	0.44	12.31%	644,718
Jan 9, 2026	0.40	0.40	0.38	0.39	0.39	-2.23%	46,409
Jan 8, 2026	0.37	0.40	0.37	0.40	0.40	4.67%	39,221
Jan 7, 2026	0.37	0.39	0.37	0.38	0.38	-0.24%	16,327
Jan 6, 2026	0.39	0.40	0.38	0.38	0.38	0.79%	48,859
Jan 5, 2026	0.35	0.39	0.35	0.38	0.38	8.60%	160,293
Jan 2, 2026	0.32	0.36	0.32	0.35	0.35	10.44%	152,096
Dec 31, 2025	0.38	0.39	0.32	0.32	0.32	-14.20%	190,026
Dec 30, 2025	0.40	0.40	0.36	0.37	0.37	-8.34%	141,847
Dec 29, 2025	0.33	0.42	0.32	0.40	0.40	14.34%	348,551
Dec 26, 2025	0.30	0.41	0.30	0.35	0.35	10.92%	481,482
Dec 24, 2025	0.34	0.34	0.31	0.32	0.32	-8.07%	143,975
Dec 23, 2025	0.35	0.36	0.34	0.34	0.34	-4.28%	87,443
Dec 22, 2025	0.41	0.41	0.34	0.36	0.36	-5.96%	206,564
Dec 19, 2025	0.39	0.39	0.38	0.38	0.38	1.27%	81,067
Dec 18, 2025	0.38	0.38	0.37	0.38	0.38	1.48%	41,864
Dec 17, 2025	0.37	0.37	0.37	0.37	0.37	-	29,853
Dec 16, 2025	0.41	0.41	0.37	0.37	0.37	-7.61%	71,012
Dec 15, 2025	0.44	0.44	0.39	0.40	0.40	-6.01%	116,397
Dec 12, 2025	0.43	0.45	0.42	0.43	0.43	-0.23%	67,203
Dec 11, 2025	0.43	0.44	0.42	0.43	0.43	-2.27%	30,144
Dec 10, 2025	0.43	0.44	0.42	0.44	0.44	1.76%	68,590
Dec 9, 2025	0.45	0.45	0.42	0.43	0.43	-3.07%	36,461
Dec 8, 2025	0.41	0.45	0.41	0.45	0.45	6.19%	91,712
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%	56,280