Darkiris Inc. (DKI)
NASDAQ: DKI · Real-Time Price · USD
11.60
+2.40 (26.09%)
At close: Sep 26, 2025, 4:00 PM EDT
11.44
-0.16 (-1.38%)
After-hours: Sep 26, 2025, 7:49 PM EDT
Darkiris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.83 | 11.80 | 8.83 | 11.60 | 11.60 | 26.09% | 1,427,479 |
| 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% | 412,753 |
| 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 |