DarkPulse, Inc. (DPLS)
OTCMKTS · Delayed Price · Currency is USD
0.0201
-0.0009 (-4.51%)
At close: Feb 5, 2026
DarkPulse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.74% | 883,155 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.38% | 1,500,572 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.62% | 472,669 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.43% | 1,344,261 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.54% | 349,586 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.23% | 305,303 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 6.56% | 1,511,316 |
| Jan 27, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.69% | 420,581 |
| Jan 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.19% | 783,056 |
| Jan 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.20% | 331,130 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.19% | 253,697 |
| Jan 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -9.64% | 325,128 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 371,962 |
| Jan 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 33.97% | 1,389,537 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.70% | 561,824 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.88% | 1,363,780 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.11% | 170,596 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.36% | 318,244 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.28% | 353,005 |
| Jan 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.47% | 657,375 |
| Jan 7, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.68% | 1,119,785 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -13.60% | 1,043,596 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 11.02% | 411,079 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 14.49% | 1,215,855 |
| Dec 31, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 7.00% | 1,150,566 |
| Dec 30, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 2.56% | 753,259 |
| Dec 29, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.52% | 1,370,668 |
| Dec 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.04% | 478,716 |
| Dec 24, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -10.50% | 876,920 |
| Dec 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.46% | 540,600 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | 8.33% | 274,679 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 19.40% | 781,122 |
| Dec 18, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -16.25% | 1,213,149 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 459,471 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -20.97% | 1,006,589 |
| Dec 15, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.13% | 623,050 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.43% | 302,409 |
| Dec 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.04% | 753,628 |
| Dec 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.38% | 1,098,632 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.14% | 563,955 |
| Dec 8, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -22.22% | 955,663 |
| Dec 5, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -5.26% | 465,622 |
| Dec 4, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.21% | 946,909 |
| Dec 3, 2025 | 0.08 | 0.08 | 0.04 | 0.05 | 0.05 | -33.79% | 2,215,785 |
| Dec 2, 2025 | 0.05 | 0.08 | 0.04 | 0.08 | 0.08 | 76.38% | 2,962,081 |
| Dec 1, 2025 | 0.03 | 0.05 | 0.02 | 0.05 | 0.05 | 69.03% | 1,799,343 |
| Nov 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 41.05% | 224,259 |
| Nov 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 35.71% | 781,517 |
| Nov 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.70% | 400,444 |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 438,408 |