DarkPulse, Inc. (DPLS)
OTCMKTS · Delayed Price · Currency is USD
0.00493
-0.00047 (-8.70%)
At close: Nov 12, 2026
DarkPulse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -9.26% | 2,041,905 |
| Nov 11, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -1.82% | 5,061,042 |
| Nov 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -42.71% | 10,278,553 |
| Nov 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.52% | 10,085,266 |
| Nov 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 164.63% | 56,323,710 |
| Nov 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.86% | 3,058,824 |
| Nov 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.62% | 2,532,786 |
| Nov 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.00% | 1,510,718 |
| Nov 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -18.07% | 2,011,883 |
| Oct 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.21% | 1,908,207 |
| Oct 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.01% | 3,359,804 |
| Oct 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -1.97% | 2,734,371 |
| Oct 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.00% | 7,071,006 |
| Oct 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | 3,574,760 |
| Oct 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.23% | 4,465,869 |
| Oct 22, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -5.10% | 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 |