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