Darkiris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.60	0.62	0.55	0.59	0.59	-6.46%	465,885
Feb 5, 2026	0.61	0.66	0.60	0.64	0.64	5.48%	600,950
Feb 4, 2026	0.60	0.65	0.56	0.60	0.60	-11.46%	1,570,692
Feb 3, 2026	0.73	0.74	0.61	0.68	0.68	-28.43%	6,285,469
Feb 2, 2026	1.18	1.19	0.62	0.95	0.95	185.29%	210,133,759
Jan 30, 2026	0.36	0.39	0.32	0.33	0.33	-7.73%	7,948,409
Jan 29, 2026	0.39	0.40	0.36	0.36	0.36	-5.03%	38,413
Jan 28, 2026	0.40	0.40	0.37	0.38	0.38	-0.11%	29,825
Jan 27, 2026	0.40	0.40	0.37	0.38	0.38	-1.96%	125,601
Jan 26, 2026	0.39	0.40	0.39	0.39	0.39	0.75%	63,548
Jan 23, 2026	0.39	0.40	0.37	0.39	0.39	-2.26%	54,898
Jan 22, 2026	0.35	0.40	0.34	0.39	0.39	15.88%	179,736
Jan 21, 2026	0.33	0.38	0.33	0.34	0.34	-	96,900
Jan 20, 2026	0.35	0.37	0.32	0.34	0.34	-2.69%	53,507
Jan 16, 2026	0.38	0.39	0.32	0.35	0.35	-6.90%	108,391
Jan 15, 2026	0.41	0.44	0.38	0.38	0.38	-7.99%	129,975
Jan 14, 2026	0.44	0.44	0.40	0.41	0.41	-0.51%	43,169
Jan 13, 2026	0.42	0.45	0.40	0.41	0.41	-6.39%	101,765
Jan 12, 2026	0.39	0.48	0.39	0.44	0.44	12.31%	634,717
Jan 9, 2026	0.40	0.40	0.38	0.39	0.39	-2.23%	43,309
Jan 8, 2026	0.37	0.40	0.37	0.40	0.40	4.67%	39,094
Jan 7, 2026	0.37	0.39	0.37	0.38	0.38	-0.24%	16,326
Jan 6, 2026	0.39	0.40	0.38	0.38	0.38	0.79%	48,859
Jan 5, 2026	0.35	0.39	0.35	0.38	0.38	8.60%	160,293
Jan 2, 2026	0.32	0.36	0.32	0.35	0.35	10.44%	151,894
Dec 31, 2025	0.38	0.39	0.32	0.32	0.32	-14.20%	166,413
Dec 30, 2025	0.40	0.40	0.36	0.37	0.37	-8.34%	141,832
Dec 29, 2025	0.33	0.42	0.32	0.40	0.40	14.34%	348,550
Dec 26, 2025	0.30	0.41	0.30	0.35	0.35	10.92%	476,727
Dec 24, 2025	0.34	0.34	0.31	0.32	0.32	-8.07%	143,975
Dec 23, 2025	0.35	0.36	0.34	0.34	0.34	-4.28%	87,443
Dec 22, 2025	0.41	0.41	0.34	0.36	0.36	-5.96%	196,617
Dec 19, 2025	0.39	0.39	0.38	0.38	0.38	1.27%	79,677
Dec 18, 2025	0.38	0.38	0.37	0.38	0.38	1.48%	41,864
Dec 17, 2025	0.37	0.37	0.37	0.37	0.37	-	29,723
Dec 16, 2025	0.41	0.41	0.37	0.37	0.37	-7.61%	70,987
Dec 15, 2025	0.44	0.44	0.39	0.40	0.40	-6.01%	116,191
Dec 12, 2025	0.43	0.45	0.42	0.43	0.43	-0.23%	61,054
Dec 11, 2025	0.43	0.44	0.42	0.43	0.43	-2.27%	29,149
Dec 10, 2025	0.43	0.44	0.42	0.44	0.44	1.76%	68,589
Dec 9, 2025	0.45	0.45	0.42	0.43	0.43	-3.07%	36,461
Dec 8, 2025	0.41	0.45	0.41	0.45	0.45	6.19%	88,376
Dec 5, 2025	0.41	0.44	0.41	0.42	0.42	0.41%	86,704
Dec 4, 2025	0.40	0.42	0.40	0.42	0.42	2.27%	101,556
Dec 3, 2025	0.41	0.41	0.41	0.41	0.41	-0.51%	37,819
Dec 2, 2025	0.45	0.45	0.41	0.41	0.41	-9.96%	61,380
Dec 1, 2025	0.43	0.46	0.43	0.46	0.46	-1.57%	40,553
Nov 28, 2025	0.47	0.47	0.45	0.46	0.46	2.20%	46,126
Nov 26, 2025	0.45	0.48	0.44	0.45	0.45	3.18%	198,284
Nov 25, 2025	0.38	0.50	0.38	0.44	0.44	12.65%	464,961