DarkPulse, Inc. (DPLS)
OTCMKTS · Delayed Price · Currency is USD
0.00465
-0.00025 (-5.10%)
At close: Oct 22, 2026
DarkPulse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -4.08% | 1,999,178 |
| Oct 21, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -9.93% | 3,103,961 |
| Oct 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.03% | 1,365,414 |
| Oct 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.65% | 3,354,832 |
| Oct 16, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 15.73% | 4,074,474 |
| Oct 15, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 20.00% | 3,356,754 |
| Oct 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,484,531 |
| Oct 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 21.21% | 4,645,941 |
| Oct 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -17.50% | 3,495,835 |
| Oct 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -1.48% | 4,471,318 |
| Oct 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.79% | 6,189,350 |
| Oct 7, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -17.25% | 5,085,252 |
| Oct 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,288,512 |
| Oct 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.93% | 990,647 |
| Oct 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.50% | 3,640,126 |
| Oct 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.02% | 9,471,556 |
| Sep 30, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 20.41% | 5,213,703 |
| Sep 29, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -7.55% | 3,145,281 |
| Sep 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.64% | 564,401 |
| Sep 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.36% | 1,205,205 |
| Sep 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.16% | 3,399,021 |
| Sep 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.20% | 4,318,025 |
| Sep 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.16% | 6,637,479 |
| Sep 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.33% | 1,222,158 |
| Sep 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.53% | 3,098,554 |
| Sep 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.59% | 4,695,428 |
| Sep 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.33% | 1,158,986 |
| Sep 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.64% | 1,511,530 |
| Sep 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.90% | 2,839,956 |
| Sep 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.00% | 7,742,124 |
| Sep 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.64% | 5,685,598 |
| Sep 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.67% | 2,552,557 |
| Sep 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,916,043 |
| Sep 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.23% | 5,715,505 |
| Sep 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.33% | 2,806,363 |
| Sep 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.62% | 1,898,844 |
| Sep 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.08% | 1,611,982 |
| Aug 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.56% | 2,122,272 |
| Aug 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 874,531 |
| Aug 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 877,558 |
| Aug 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,675,123 |
| Aug 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.29% | 7,992,204 |
| Aug 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.00% | 4,088,920 |
| Aug 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.93% | 5,179,562 |
| Aug 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 820,218 |
| Aug 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 475,626 |
| Aug 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.21% | 1,626,011 |
| Aug 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.60% | 1,579,380 |
| Aug 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,598,970 |
| Aug 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.25% | 790,020 |