DarkPulse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.02	0.03	0.02	0.03	0.03	88.24%	13,234,328
May 7, 2026	0.01	0.02	0.01	0.02	0.02	136.11%	8,208,043
May 6, 2026	0.01	0.01	0.01	0.01	0.01	2.86%	1,640,468
May 5, 2026	0.01	0.01	0.01	0.01	0.01	1.45%	606,847
May 4, 2026	0.01	0.01	0.01	0.01	0.01	2.99%	1,024,067
May 1, 2026	0.01	0.01	0.01	0.01	0.01	-2.90%	1,398,408
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	-10.39%	3,079,014
Apr 29, 2026	0.01	0.01	0.01	0.01	0.01	-1.28%	1,828,857
Apr 28, 2026	0.01	0.01	0.01	0.01	0.01	-2.50%	1,277,838
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	-1.23%	1,210,244
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	1.25%	1,332,270
Apr 23, 2026	0.01	0.01	0.01	0.01	0.01	-15.79%	2,837,848
Apr 22, 2026	0.01	0.01	0.01	0.01	0.01	13.10%	2,745,448
Apr 21, 2026	0.01	0.01	0.01	0.01	0.01	-1.18%	1,000,215
Apr 20, 2026	0.01	0.01	0.01	0.01	0.01	-10.53%	7,640,276
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	-3.06%	4,290,680
Apr 16, 2026	0.01	0.01	0.01	0.01	0.01	-10.09%	1,572,515
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	13.54%	2,864,574
Apr 14, 2026	0.01	0.01	0.01	0.01	0.01	-4.95%	792,607
Apr 13, 2026	0.01	0.01	0.01	0.01	0.01	1.00%	1,547,207
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	2.04%	1,319,571
Apr 9, 2026	0.01	0.01	0.01	0.01	0.01	-1.01%	557,488
Apr 8, 2026	0.01	0.01	0.01	0.01	0.01	-5.71%	2,404,709
Apr 7, 2026	0.01	0.01	0.01	0.01	0.01	3.96%	1,105,409
Apr 6, 2026	0.01	0.01	0.01	0.01	0.01	3.06%	820,398
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	-2.00%	401,062
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	5.26%	247,164
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	-3.06%	3,265,781
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	-1.01%	185,863
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	3.13%	181,822
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	1.05%	1,071,638
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	3.26%	1,293,178
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	-6.12%	683,269
Mar 23, 2026	0.01	0.01	0.01	0.01	0.01	-6.67%	1,057,291
Mar 20, 2026	0.01	0.01	0.01	0.01	0.01	-4.55%	4,072,899
Mar 19, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	3,076,907
Mar 18, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	1,928,166
Mar 17, 2026	0.01	0.02	0.01	0.01	0.01	-13.39%	1,482,547
Mar 16, 2026	0.01	0.02	0.01	0.01	0.01	-5.93%	2,590,991
Mar 13, 2026	0.02	0.02	0.01	0.01	0.01	-8.78%	628,091
Mar 12, 2026	0.02	0.02	0.01	0.01	0.01	-5.13%	4,465,155
Mar 11, 2026	0.02	0.02	0.02	0.02	0.02	-10.86%	1,669,078
Mar 10, 2026	0.02	0.02	0.02	0.02	0.02	1.16%	632,576
Mar 9, 2026	0.02	0.02	0.02	0.02	0.02	2.37%	1,000,286
Mar 6, 2026	0.02	0.02	0.02	0.02	0.02	-5.59%	352,273
Mar 5, 2026	0.02	0.02	0.02	0.02	0.02	7.83%	774,746
Mar 4, 2026	0.02	0.02	0.02	0.02	0.02	12.16%	481,910
Mar 3, 2026	0.02	0.02	0.01	0.01	0.01	-14.45%	1,546,874
Mar 2, 2026	0.02	0.02	0.02	0.02	0.02	-9.42%	721,432
Feb 27, 2026	0.02	0.02	0.02	0.02	0.02	-1.04%	497,002