Darktrace plc (DRKTY)
OTCMKTS
· Delayed Price · Currency is USD
7.05
+3.05 (76.25%)
Inactive · Last trade price
on Nov 12, 2024
Darktrace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2024 | 6.56 | 7.30 | 6.56 | 7.05 | 7.05 | 76.25% | 3,468 |
| Nov 11, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 12 |
| Nov 8, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 159 |
| Nov 7, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 6, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 50 |
| Nov 5, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 228 |
| Nov 4, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -11.11% | 1,325 |
| Nov 1, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 31, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 44.00% | 10 |
| Oct 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 807 |
| Oct 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -99.82% | 807 |
| Oct 28, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | 150 |
| Oct 25, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 24, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 36 |
| Oct 23, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 20 |
| Oct 22, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | 258 |
| Oct 21, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 189 |
| Oct 18, 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 879 |
| Oct 17, 2024 | 6.50 | 6.50 | 5.55 | 5.55 | 5.55 | - | 380 |
| Oct 16, 2024 | 6.00 | 6.00 | 5.55 | 5.55 | 5.55 | -5.13% | 273 |
| Oct 15, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -10.00% | 1,000 |
| Oct 14, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 510 |
| Oct 11, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 52 |
| Oct 10, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -15.58% | 726 |
| Oct 9, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 8, 2024 | 7.40 | 7.70 | 6.88 | 7.70 | 7.70 | -18.95% | 2,162 |
| Oct 7, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 10 |
| Oct 4, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 3, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.83% | 389 |
| Oct 2, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 11.97% | 101 |
| Oct 1, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | 84 |
| Sep 30, 2024 | 7.60 | 7.73 | 7.60 | 7.73 | 7.73 | -1.90% | 264 |
| Sep 27, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Sep 26, 2024 | 8.00 | 8.22 | 7.88 | 7.88 | 7.88 | 1.29% | 888 |
| Sep 25, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 2.98% | 100 |
| Sep 24, 2024 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | -3.25% | 360 |
| Sep 23, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.02% | 1,000 |
| Sep 20, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 4.39% | 650 |
| Sep 19, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.90% | 214 |
| Sep 18, 2024 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | - | 2,046 |
| Sep 17, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 16, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 311 |
| Sep 13, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 280 |
| Sep 12, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 48 |
| Sep 11, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 10, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 26 |
| Sep 9, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 6,209 |
| Sep 6, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | 317 |
| Sep 5, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.73% | 1,224 |
| Sep 4, 2024 | 7.70 | 7.70 | 7.40 | 7.40 | 7.40 | -5.65% | 940 |