Darkiris Inc. (DKI)
NASDAQ: DKI · Real-Time Price · USD
4.630
-0.110 (-2.32%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Darkiris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.73 | 4.83 | 4.60 | 4.63 | 4.63 | -2.32% | 53,436 |
| Jun 25, 2026 | 4.86 | 4.98 | 4.51 | 4.74 | 4.74 | - | 16,931 |
| Jun 24, 2026 | 4.95 | 5.10 | 4.74 | 4.74 | 4.74 | -4.24% | 14,701 |
| Jun 23, 2026 | 4.91 | 5.00 | 4.67 | 4.95 | 4.95 | -0.60% | 11,789 |
| Jun 22, 2026 | 5.17 | 5.20 | 4.88 | 4.98 | 4.98 | -2.35% | 29,263 |
| Jun 18, 2026 | 5.16 | 5.20 | 5.03 | 5.10 | 5.10 | -2.39% | 22,583 |
| Jun 17, 2026 | 5.22 | 5.54 | 5.11 | 5.23 | 5.23 | -1.60% | 24,723 |
| Jun 16, 2026 | 5.32 | 5.66 | 5.10 | 5.31 | 5.31 | -1.12% | 48,297 |
| Jun 15, 2026 | 5.29 | 5.44 | 5.25 | 5.37 | 5.37 | -2.36% | 18,616 |
| Jun 12, 2026 | 5.36 | 5.69 | 5.00 | 5.50 | 5.50 | -3.00% | 270,561 |
| Jun 11, 2026 | 5.59 | 5.88 | 5.17 | 5.67 | 5.67 | 10.74% | 537,587 |
| Jun 10, 2026 | 4.96 | 6.20 | 4.89 | 5.12 | 5.12 | -1.16% | 150,010 |
| Jun 9, 2026 | 5.69 | 9.13 | 3.96 | 5.18 | 5.18 | -8.16% | 894,080 |
| Jun 8, 2026 | 5.50 | 5.72 | 5.43 | 5.64 | 5.64 | -0.88% | 8,676 |
| Jun 5, 2026 | 5.72 | 5.72 | 5.40 | 5.69 | 5.69 | -3.40% | 65,105 |
| Jun 4, 2026 | 5.88 | 6.10 | 5.80 | 5.89 | 5.89 | - | 18,110 |
| Jun 3, 2026 | 6.08 | 6.08 | 5.61 | 5.89 | 5.89 | -4.23% | 21,045 |
| Jun 2, 2026 | 5.87 | 6.20 | 5.60 | 6.15 | 6.15 | 5.49% | 29,935 |
| Jun 1, 2026 | 5.68 | 5.97 | 5.61 | 5.83 | 5.83 | -1.19% | 34,269 |
| May 29, 2026 | 5.82 | 6.20 | 5.44 | 5.90 | 5.90 | -7.09% | 222,176 |
| May 28, 2026 | 5.79 | 6.38 | 5.31 | 6.35 | 6.35 | 1.44% | 500,469 |
| May 27, 2026 | 5.92 | 6.29 | 5.92 | 6.26 | 6.26 | 2.12% | 33,179 |
| May 26, 2026 | 5.96 | 6.21 | 5.79 | 6.13 | 6.13 | 0.49% | 7,905 |
| May 22, 2026 | 5.98 | 6.57 | 5.70 | 6.10 | 6.10 | -3.48% | 23,865 |
| May 21, 2026 | 5.55 | 6.80 | 5.13 | 6.32 | 6.32 | 5.33% | 548,308 |
| May 20, 2026 | 5.57 | 6.19 | 5.57 | 6.00 | 6.00 | 9.09% | 38,958 |
| May 19, 2026 | 5.80 | 5.93 | 5.25 | 5.50 | 5.50 | -6.62% | 33,766 |
| May 18, 2026 | 5.50 | 6.29 | 5.34 | 5.89 | 5.89 | 2.97% | 29,628 |
| May 15, 2026 | 5.34 | 5.78 | 5.31 | 5.72 | 5.72 | 3.81% | 23,117 |
| May 14, 2026 | 5.78 | 5.81 | 5.30 | 5.51 | 5.51 | -6.77% | 41,739 |
| May 13, 2026 | 5.48 | 6.19 | 5.48 | 5.91 | 5.91 | 7.26% | 85,444 |
| May 12, 2026 | 5.36 | 5.99 | 5.12 | 5.51 | 5.51 | -1.78% | 42,297 |
| May 11, 2026 | 5.22 | 5.75 | 4.51 | 5.61 | 5.61 | 4.32% | 69,182 |
| May 8, 2026 | 5.89 | 5.91 | 5.18 | 5.38 | 5.38 | -9.41% | 39,793 |
| May 7, 2026 | 6.34 | 6.83 | 5.89 | 5.94 | 5.94 | -14.32% | 48,834 |
| May 6, 2026 | 6.08 | 6.93 | 6.08 | 6.93 | 6.93 | 11.94% | 26,950 |
| May 5, 2026 | 7.05 | 7.05 | 5.68 | 6.19 | 6.19 | -10.69% | 46,781 |
| May 4, 2026 | 7.80 | 8.10 | 6.88 | 6.93 | 6.93 | -13.36% | 42,513 |
| May 1, 2026 | 7.83 | 8.47 | 7.81 | 8.00 | 8.00 | -5.64% | 22,749 |
| Apr 30, 2026 | 7.52 | 8.48 | 7.51 | 8.48 | 8.48 | 4.09% | 37,651 |
| Apr 29, 2026 | 8.42 | 8.85 | 7.70 | 8.14 | 8.14 | 6.26% | 142,257 |
| Apr 28, 2026 | 7.54 | 8.70 | 7.36 | 7.66 | 7.66 | -8.13% | 342,338 |
| Apr 27, 2026 | 8.96 | 9.67 | 8.08 | 8.34 | 8.34 | 12.49% | 1,579,460 |
| Apr 24, 2026 | 7.41 | 7.52 | 7.04 | 7.42 | 7.42 | 0.13% | 1,022,532 |
| Apr 23, 2026 | 7.82 | 8.00 | 7.20 | 7.41 | 7.41 | -10.65% | 40,069 |
| Apr 22, 2026 | 7.26 | 8.29 | 7.20 | 8.29 | 8.29 | 14.40% | 21,261 |
| Apr 21, 2026 | 7.49 | 7.79 | 7.09 | 7.25 | 7.25 | -3.27% | 25,631 |
| Apr 20, 2026 | 6.38 | 8.00 | 6.32 | 7.49 | 7.49 | 15.04% | 72,663 |
| Apr 17, 2026 | 6.48 | 6.78 | 6.29 | 6.51 | 6.51 | -1.67% | 22,469 |
| Apr 16, 2026 | 6.18 | 7.11 | 6.08 | 6.62 | 6.62 | -1.45% | 51,256 |
| Apr 15, 2026 | 6.78 | 7.11 | 5.44 | 6.72 | 6.72 | -10.66% | 91,433 |
| Apr 14, 2026 | 8.49 | 8.80 | 7.22 | 7.52 | 7.52 | -21.02% | 135,897 |
| Apr 13, 2026 | 9.91 | 11.17 | 8.02 | 9.52 | 9.52 | -7.10% | 229,316 |
| Apr 10, 2026 | 10.83 | 10.88 | 9.36 | 10.25 | 10.25 | -33.50% | 662,871 |
| Apr 9, 2026 | 7.32 | 19.36 | 6.93 | 15.41 | 15.41 | 142.67% | 13,437,218 |
| Apr 8, 2026 | 6.26 | 6.56 | 6.26 | 6.35 | 6.35 | 10.28% | 1,519,158 |
| Apr 7, 2026 | 5.12 | 5.76 | 5.12 | 5.76 | 5.76 | 5.88% | 2,092 |
| Apr 6, 2026 | 5.48 | 5.50 | 5.37 | 5.44 | 5.44 | -1.16% | 994 |
| Apr 2, 2026 | 5.08 | 5.63 | 5.04 | 5.50 | 5.50 | 5.49% | 2,166 |
| Apr 1, 2026 | 5.02 | 5.32 | 4.68 | 5.22 | 5.22 | 11.07% | 4,263 |
| Mar 31, 2026 | 5.02 | 5.20 | 4.56 | 4.70 | 4.70 | -7.70% | 5,097 |
| Mar 30, 2026 | 5.21 | 5.26 | 5.07 | 5.09 | 5.09 | 2.61% | 1,558 |
| Mar 27, 2026 | 5.60 | 5.60 | 4.80 | 4.96 | 4.96 | -11.43% | 8,190 |
| Mar 26, 2026 | 5.75 | 5.85 | 5.60 | 5.60 | 5.60 | -1.69% | 1,541 |
| Mar 25, 2026 | 5.94 | 6.04 | 5.70 | 5.70 | 5.70 | -3.58% | 1,777 |
| Mar 24, 2026 | 6.30 | 6.30 | 5.89 | 5.91 | 5.91 | -6.44% | 2,193 |
| Mar 23, 2026 | 6.09 | 6.43 | 6.08 | 6.31 | 6.31 | 3.81% | 1,972 |
| Mar 20, 2026 | 6.19 | 6.40 | 6.08 | 6.08 | 6.08 | -1.78% | 2,113 |
| Mar 19, 2026 | 6.08 | 6.40 | 6.08 | 6.19 | 6.19 | 1.84% | 2,866 |
| Mar 18, 2026 | 6.08 | 6.63 | 6.08 | 6.08 | 6.08 | -0.29% | 4,412 |
| Mar 17, 2026 | 6.16 | 6.72 | 6.08 | 6.10 | 6.10 | -1.04% | 2,400 |
| Mar 16, 2026 | 6.24 | 6.56 | 6.13 | 6.16 | 6.16 | -1.41% | 3,348 |
| Mar 13, 2026 | 6.58 | 6.78 | 6.24 | 6.25 | 6.25 | -4.82% | 5,406 |
| Mar 12, 2026 | 6.86 | 6.86 | 6.42 | 6.57 | 6.57 | -5.66% | 3,008 |
| Mar 11, 2026 | 6.86 | 7.48 | 6.86 | 6.96 | 6.96 | -0.25% | 6,623 |
| Mar 10, 2026 | 6.82 | 7.18 | 6.64 | 6.98 | 6.98 | 2.32% | 4,591 |
| Mar 9, 2026 | 7.15 | 7.15 | 6.72 | 6.82 | 6.82 | -1.57% | 2,503 |
| Mar 6, 2026 | 6.85 | 7.20 | 6.64 | 6.93 | 6.93 | 1.41% | 5,931 |
| Mar 5, 2026 | 6.77 | 7.58 | 6.77 | 6.83 | 6.83 | 0.64% | 6,961 |
| Mar 4, 2026 | 6.72 | 6.94 | 6.53 | 6.79 | 6.79 | 0.83% | 2,869 |
| Mar 3, 2026 | 6.57 | 6.96 | 6.41 | 6.73 | 6.73 | 0.53% | 6,767 |
| Mar 2, 2026 | 6.40 | 6.74 | 6.24 | 6.70 | 6.70 | -3.90% | 6,654 |
| Feb 27, 2026 | 6.88 | 7.04 | 6.88 | 6.97 | 6.97 | -1.16% | 3,755 |
| Feb 26, 2026 | 6.87 | 7.05 | 6.68 | 7.05 | 7.05 | 0.48% | 11,063 |
| Feb 25, 2026 | 6.71 | 7.04 | 6.56 | 7.02 | 7.02 | 5.00% | 7,549 |
| Feb 24, 2026 | 6.60 | 7.06 | 6.59 | 6.68 | 6.68 | -0.55% | 8,164 |
| Feb 23, 2026 | 6.54 | 7.01 | 6.40 | 6.72 | 6.72 | -1.04% | 6,933 |
| Feb 20, 2026 | 6.72 | 7.04 | 6.42 | 6.79 | 6.79 | 1.05% | 6,891 |
| Feb 19, 2026 | 6.42 | 6.72 | 6.26 | 6.72 | 6.72 | -1.22% | 9,535 |
| Feb 18, 2026 | 6.08 | 6.96 | 6.08 | 6.80 | 6.80 | 3.96% | 28,085 |
| Feb 17, 2026 | 7.38 | 12.32 | 5.60 | 6.54 | 6.54 | -4.88% | 439,610 |
| Feb 13, 2026 | 7.19 | 7.78 | 6.56 | 6.88 | 6.88 | -6.94% | 11,610 |
| Feb 12, 2026 | 7.22 | 7.68 | 7.22 | 7.39 | 7.39 | 1.31% | 9,236 |
| Feb 11, 2026 | 8.90 | 9.11 | 7.30 | 7.30 | 7.30 | -20.46% | 17,082 |
| Feb 10, 2026 | 9.67 | 9.73 | 8.80 | 9.17 | 9.17 | -7.74% | 16,560 |
| Feb 9, 2026 | 9.65 | 10.54 | 9.65 | 9.94 | 9.94 | 4.63% | 22,793 |
| Feb 6, 2026 | 9.60 | 9.92 | 8.72 | 9.50 | 9.50 | -6.46% | 29,663 |
| Feb 5, 2026 | 9.78 | 10.48 | 9.63 | 10.16 | 10.16 | 5.49% | 40,506 |
| Feb 4, 2026 | 9.60 | 10.40 | 9.03 | 9.63 | 9.63 | -11.46% | 102,120 |
| Feb 3, 2026 | 11.70 | 11.84 | 9.68 | 10.88 | 10.88 | -28.43% | 409,322 |