DarkPulse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	0.01	0.01	0.01	0.01	0.01	-4.00%	211,944
Nov 20, 2025	0.01	0.01	0.01	0.01	0.01	-10.07%	83,180
Nov 19, 2025	0.01	0.01	0.01	0.01	0.01	3.73%	223,320
Nov 18, 2025	0.01	0.01	0.01	0.01	0.01	8.06%	147,007
Nov 17, 2025	0.01	0.02	0.01	0.01	0.01	-11.43%	412,746
Nov 14, 2025	0.01	0.01	0.01	0.01	0.01	2.94%	872,713
Nov 13, 2025	0.02	0.02	0.01	0.01	0.01	-20.00%	204,952
Nov 12, 2025	0.01	0.02	0.01	0.02	0.02	5.59%	146,741
Nov 11, 2025	0.01	0.02	0.01	0.02	0.02	-10.06%	421,268
Nov 10, 2025	0.02	0.02	0.01	0.02	0.02	-11.82%	1,094,924
Nov 7, 2025	0.02	0.02	0.02	0.02	0.02	-1.93%	580,654
Nov 6, 2025	0.02	0.03	0.02	0.02	0.02	-4.17%	466,534
Nov 5, 2025	0.02	0.02	0.02	0.02	0.02	5.37%	776,997