DarkPulse, Inc. (DPLS)
OTCMKTS · Delayed Price · Currency is USD
0.0130
+0.0007 (5.69%)
At close: May 29, 2026
DarkPulse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.69% | 4,928,392 |
| May 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.60% | 1,977,184 |
| May 27, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -18.83% | 5,223,195 |
| May 26, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -19.37% | 4,406,814 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.24% | 1,072,478 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.50% | 3,615,274 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 2,056,149 |
| May 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.23% | 2,324,285 |
| May 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.14% | 4,882,474 |
| May 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 29.63% | 2,273,089 |
| May 14, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 8.05% | 5,010,756 |
| May 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -31.07% | 7,243,424 |
| May 12, 2026 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -39.58% | 8,234,308 |
| May 11, 2026 | 0.03 | 0.05 | 0.02 | 0.05 | 0.05 | 50.00% | 7,595,102 |
| 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 | 1.35% | 606,847 |
| May 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.63% | 1,024,067 |
| May 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.46% | 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 | -0.62% | 1,210,244 |
| Apr 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.62% | 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 | -3.36% | 4,290,680 |
| Apr 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.82% | 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 | 3.27% | 820,398 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.71% | 401,062 |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.74% | 247,164 |
| Mar 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.41% | 3,265,781 |
| Mar 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.30% | 185,863 |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.76% | 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 |