Darkiris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.39	0.40	0.38	0.38	0.38	-1.78%	33,380
Mar 19, 2026	0.38	0.40	0.38	0.39	0.39	1.84%	43,850
Mar 18, 2026	0.38	0.41	0.38	0.38	0.38	-0.29%	69,231
Mar 17, 2026	0.39	0.42	0.38	0.38	0.38	-1.04%	37,608
Mar 16, 2026	0.39	0.41	0.38	0.39	0.39	-1.41%	53,319
Mar 13, 2026	0.41	0.42	0.39	0.39	0.39	-4.82%	81,239
Mar 12, 2026	0.43	0.43	0.40	0.41	0.41	-5.66%	46,085
Mar 11, 2026	0.43	0.47	0.43	0.44	0.44	-0.25%	105,764
Mar 10, 2026	0.43	0.45	0.42	0.44	0.44	2.32%	69,474
Mar 9, 2026	0.45	0.45	0.42	0.43	0.43	-1.57%	39,321
Mar 6, 2026	0.43	0.45	0.42	0.43	0.43	1.41%	94,611
Mar 5, 2026	0.42	0.47	0.42	0.43	0.43	0.64%	111,379
Mar 4, 2026	0.42	0.43	0.41	0.42	0.42	0.83%	45,918
Mar 3, 2026	0.41	0.44	0.40	0.42	0.42	0.53%	108,278
Mar 2, 2026	0.40	0.42	0.39	0.42	0.42	-3.90%	106,464
Feb 27, 2026	0.43	0.44	0.43	0.44	0.44	-1.16%	60,085
Feb 26, 2026	0.43	0.44	0.42	0.44	0.44	0.48%	177,016
Feb 25, 2026	0.42	0.44	0.41	0.44	0.44	5.00%	120,797
Feb 24, 2026	0.41	0.44	0.41	0.42	0.42	-0.55%	130,624
Feb 23, 2026	0.41	0.44	0.40	0.42	0.42	-1.04%	110,933
Feb 20, 2026	0.42	0.44	0.40	0.42	0.42	1.05%	110,264
Feb 19, 2026	0.40	0.42	0.39	0.42	0.42	-1.22%	152,565
Feb 18, 2026	0.38	0.43	0.38	0.43	0.43	3.96%	449,367
Feb 17, 2026	0.46	0.77	0.35	0.41	0.41	-4.88%	7,033,763
Feb 13, 2026	0.45	0.49	0.41	0.43	0.43	-6.95%	185,775
Feb 12, 2026	0.45	0.48	0.45	0.46	0.46	1.32%	147,790
Feb 11, 2026	0.56	0.57	0.46	0.46	0.46	-20.46%	273,320
Feb 10, 2026	0.60	0.61	0.55	0.57	0.57	-7.74%	264,961
Feb 9, 2026	0.60	0.66	0.60	0.62	0.62	4.63%	364,696
Feb 6, 2026	0.60	0.62	0.55	0.59	0.59	-6.46%	474,618
Feb 5, 2026	0.61	0.66	0.60	0.64	0.64	5.48%	648,100
Feb 4, 2026	0.60	0.65	0.56	0.60	0.60	-11.46%	1,633,933
Feb 3, 2026	0.73	0.74	0.61	0.68	0.68	-28.43%	6,549,153
Feb 2, 2026	1.18	1.19	0.62	0.95	0.95	185.29%	212,589,780
Jan 30, 2026	0.36	0.39	0.32	0.33	0.33	-7.73%	57,993,798
Jan 29, 2026	0.39	0.40	0.36	0.36	0.36	-5.03%	42,463
Jan 28, 2026	0.40	0.40	0.37	0.38	0.38	-0.11%	30,024
Jan 27, 2026	0.40	0.40	0.37	0.38	0.38	-1.96%	128,740
Jan 26, 2026	0.39	0.40	0.39	0.39	0.39	0.75%	63,889
Jan 23, 2026	0.39	0.40	0.37	0.39	0.39	-2.26%	55,016
Jan 22, 2026	0.35	0.40	0.34	0.39	0.39	15.88%	179,755
Jan 21, 2026	0.33	0.38	0.33	0.34	0.34	-	97,000
Jan 20, 2026	0.35	0.37	0.32	0.34	0.34	-2.69%	53,666
Jan 16, 2026	0.38	0.39	0.32	0.35	0.35	-6.90%	108,431
Jan 15, 2026	0.41	0.44	0.38	0.38	0.38	-7.99%	130,180
Jan 14, 2026	0.44	0.44	0.40	0.41	0.41	-0.51%	51,190
Jan 13, 2026	0.42	0.45	0.40	0.41	0.41	-6.39%	102,519
Jan 12, 2026	0.39	0.48	0.39	0.44	0.44	12.31%	644,718
Jan 9, 2026	0.40	0.40	0.38	0.39	0.39	-2.23%	46,409
Jan 8, 2026	0.37	0.40	0.37	0.40	0.40	4.67%	39,221