Darkiris Inc. (DKI)
NASDAQ: DKI · Real-Time Price · USD
6.81
-0.45 (-6.20%)
At close: Aug 28, 2025, 4:00 PM
6.82
+0.01 (0.14%)
After-hours: Aug 28, 2025, 7:27 PM EDT
Darkiris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6.99 | 7.45 | 6.60 | 6.81 | 6.81 | -6.20% | 347,461 |
| Aug 27, 2025 | 6.13 | 7.83 | 6.13 | 7.26 | 7.26 | 19.41% | 308,389 |
| Aug 26, 2025 | 7.34 | 7.67 | 4.34 | 6.08 | 6.08 | -18.83% | 332,565 |
| Aug 25, 2025 | 5.44 | 7.87 | 5.20 | 7.49 | 7.49 | 47.44% | 823,271 |
| Aug 22, 2025 | 4.33 | 5.25 | 4.31 | 5.08 | 5.08 | 12.89% | 265,973 |
| Aug 21, 2025 | 3.59 | 4.50 | 3.56 | 4.50 | 4.50 | 24.14% | 340,178 |
| Aug 20, 2025 | 3.61 | 3.67 | 3.36 | 3.63 | 3.63 | 3.28% | 319,059 |
| Aug 19, 2025 | 3.75 | 3.75 | 3.40 | 3.51 | 3.51 | -4.36% | 289,157 |
| Aug 18, 2025 | 3.80 | 3.85 | 3.65 | 3.67 | 3.67 | -2.39% | 435,496 |
| Aug 15, 2025 | 3.90 | 4.01 | 3.76 | 3.76 | 3.76 | -3.09% | 76,487 |
| Aug 14, 2025 | 3.61 | 3.95 | 3.60 | 3.88 | 3.88 | 7.48% | 628,724 |
| Aug 13, 2025 | 3.88 | 4.31 | 3.60 | 3.61 | 3.61 | -9.75% | 427,536 |
| Aug 12, 2025 | 3.89 | 4.29 | 3.54 | 4.00 | 4.00 | 2.04% | 356,694 |
| Aug 11, 2025 | 4.26 | 4.79 | 3.70 | 3.92 | 3.92 | -28.47% | 896,545 |