Darkiris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	0.43	0.46	0.41	0.42	0.42	-4.02%	119,861
Nov 18, 2025	0.43	0.45	0.43	0.44	0.44	2.09%	272,561
Nov 17, 2025	0.47	0.47	0.43	0.43	0.43	-4.01%	217,278
Nov 14, 2025	0.46	0.47	0.44	0.45	0.45	-5.07%	158,802
Nov 13, 2025	0.48	0.50	0.46	0.47	0.47	-4.83%	202,653
Nov 12, 2025	0.50	0.50	0.47	0.50	0.50	-1.58%	91,294
Nov 11, 2025	0.45	0.51	0.45	0.51	0.51	8.51%	124,772
Nov 10, 2025	0.50	0.50	0.46	0.47	0.47	-6.83%	46,271
Nov 7, 2025	0.49	0.50	0.44	0.50	0.50	0.50%	247,577
Nov 6, 2025	0.55	0.55	0.49	0.50	0.50	-7.05%	170,563
Nov 5, 2025	0.51	0.54	0.51	0.53	0.53	1.65%	190,014
Nov 4, 2025	0.54	0.57	0.49	0.53	0.53	-10.50%	411,417
Nov 3, 2025	0.60	0.63	0.58	0.59	0.59	-4.80%	223,374
Oct 31, 2025	0.61	0.64	0.61	0.62	0.62	-2.02%	118,455
Oct 30, 2025	0.67	0.68	0.62	0.63	0.63	-9.87%	254,549
Oct 29, 2025	0.66	0.74	0.65	0.70	0.70	6.26%	453,091
Oct 28, 2025	0.63	0.66	0.60	0.66	0.66	-0.86%	586,825
Oct 27, 2025	0.71	0.71	0.64	0.66	0.66	-1.12%	127,386
Oct 24, 2025	0.67	0.71	0.67	0.67	0.67	-4.06%	135,111
Oct 23, 2025	0.68	0.72	0.68	0.70	0.70	4.08%	160,930
Oct 22, 2025	0.73	0.73	0.65	0.67	0.67	-7.58%	294,307
Oct 21, 2025	0.71	0.76	0.69	0.73	0.73	-4.27%	213,040
Oct 20, 2025	0.75	0.77	0.72	0.76	0.76	1.67%	149,499
Oct 17, 2025	0.75	0.81	0.75	0.75	0.75	-7.77%	238,981
Oct 16, 2025	0.82	0.87	0.80	0.81	0.81	-7.82%	160,471
Oct 15, 2025	0.83	0.88	0.81	0.88	0.88	8.27%	321,548
Oct 14, 2025	0.77	0.83	0.75	0.81	0.81	4.04%	288,159
Oct 13, 2025	0.75	0.78	0.73	0.78	0.78	4.77%	345,545
Oct 10, 2025	0.87	0.87	0.74	0.74	0.74	-8.31%	699,261
Oct 9, 2025	0.82	0.85	0.81	0.81	0.81	-5.16%	677,587
Oct 8, 2025	0.87	0.87	0.81	0.86	0.86	-2.39%	619,479
Oct 7, 2025	0.89	0.93	0.86	0.88	0.88	-12.28%	1,379,490
Oct 6, 2025	1.01	1.03	1.00	1.00	1.00	-6.54%	1,104,945
Oct 3, 2025	1.16	1.16	1.00	1.07	1.07	7.00%	3,689,854
Oct 2, 2025	1.23	1.25	1.00	1.00	1.00	4.17%	23,289,958
Oct 1, 2025	1.04	1.17	0.80	0.96	0.96	-25.58%	5,808,871
Sep 30, 2025	10.43	11.59	1.25	1.29	1.29	-87.71%	16,295,203
Sep 29, 2025	11.37	11.55	10.00	10.50	10.50	-9.48%	813,643
Sep 26, 2025	8.83	11.80	8.83	11.60	11.60	26.09%	1,436,152
Sep 25, 2025	7.30	9.67	7.18	9.20	9.20	24.83%	837,582
Sep 24, 2025	6.56	7.49	6.56	7.37	7.37	6.81%	1,422,749
Sep 23, 2025	6.52	7.38	6.52	6.90	6.90	2.53%	1,862,714
Sep 22, 2025	7.43	7.77	6.50	6.73	6.73	-14.81%	1,380,896
Sep 19, 2025	8.28	8.28	7.38	7.90	7.90	-1.13%	1,517,345
Sep 18, 2025	7.64	8.20	7.41	7.99	7.99	1.14%	632,116
Sep 17, 2025	7.90	8.55	7.34	7.90	7.90	-1.37%	1,064,851
Sep 16, 2025	7.90	8.75	7.90	8.01	8.01	-3.49%	275,597
Sep 15, 2025	6.99	8.35	6.50	8.30	8.30	17.07%	576,209
Sep 12, 2025	6.92	7.21	5.65	7.09	7.09	13.62%	454,002
Sep 11, 2025	5.23	7.04	5.23	6.24	6.24	16.64%	500,075