Darkiris Inc. (DKI)
NASDAQ: DKI · Real-Time Price · USD
3.400
-0.170 (-4.76%)
Aug 31, 2026, 4:00 PM EDT - Market closed
Darkiris Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 3.50 | 3.58 | 3.40 | 3.40 | 3.40 | -4.76% | 13,658 |
| Aug 28, 2026 | 3.56 | 3.64 | 3.51 | 3.57 | 3.57 | -3.51% | 9,878 |
| Aug 27, 2026 | 3.70 | 3.96 | 3.62 | 3.70 | 3.70 | -9.09% | 43,128 |
| Aug 26, 2026 | 4.13 | 4.30 | 3.92 | 4.07 | 4.07 | 5.71% | 353,816 |
| Aug 25, 2026 | 3.86 | 3.99 | 3.85 | 3.85 | 3.85 | -0.26% | 36,350 |
| Aug 24, 2026 | 3.85 | 3.87 | 3.85 | 3.86 | 3.86 | -1.28% | 3,556 |
| Aug 21, 2026 | 4.00 | 4.01 | 3.91 | 3.91 | 3.91 | -1.01% | 15,067 |
| Aug 20, 2026 | 3.94 | 4.08 | 3.93 | 3.95 | 3.95 | -2.95% | 9,287 |
| Aug 19, 2026 | 4.04 | 4.11 | 3.80 | 4.07 | 4.07 | 0.25% | 23,829 |
| Aug 18, 2026 | 4.09 | 4.28 | 3.89 | 4.06 | 4.06 | 0.50% | 28,474 |
| Aug 17, 2026 | 3.97 | 4.19 | 3.88 | 4.04 | 4.04 | -1.46% | 36,500 |
| Aug 14, 2026 | 4.12 | 4.27 | 4.00 | 4.10 | 4.10 | -2.15% | 37,416 |
| Aug 13, 2026 | 4.15 | 4.59 | 4.00 | 4.19 | 4.19 | 0.96% | 83,233 |
| Aug 12, 2026 | 3.67 | 4.40 | 3.66 | 4.15 | 4.15 | 5.87% | 83,507 |
| Aug 11, 2026 | 3.90 | 4.23 | 3.67 | 3.92 | 3.92 | -9.89% | 168,660 |
| Aug 10, 2026 | 5.19 | 5.32 | 3.90 | 4.35 | 4.35 | 18.53% | 12,006,416 |
| Aug 7, 2026 | 3.63 | 3.96 | 3.50 | 3.67 | 3.67 | 1.95% | 14,300 |
| Aug 6, 2026 | 3.60 | 3.63 | 3.58 | 3.60 | 3.60 | -1.77% | 13,190 |
| Aug 5, 2026 | 3.66 | 3.73 | 3.66 | 3.67 | 3.67 | -3.30% | 2,423 |
| Aug 4, 2026 | 3.85 | 3.85 | 3.73 | 3.79 | 3.79 | -3.07% | 7,440 |
| Aug 3, 2026 | 3.93 | 4.22 | 3.91 | 3.91 | 3.91 | -2.25% | 4,561 |
| Jul 31, 2026 | 4.00 | 4.21 | 4.00 | 4.00 | 4.00 | -7.94% | 4,062 |
| Jul 30, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 7.55% | 2,363 |
| Jul 29, 2026 | 4.01 | 4.13 | 4.00 | 4.04 | 4.04 | -3.35% | 73,870 |
| Jul 28, 2026 | 4.12 | 4.24 | 4.12 | 4.18 | 4.18 | -1.65% | 47,058 |
| Jul 27, 2026 | 4.46 | 4.46 | 4.25 | 4.25 | 4.25 | -4.71% | 3,702 |
| Jul 24, 2026 | 4.46 | 4.57 | 4.46 | 4.46 | 4.46 | 1.46% | 5,228 |
| Jul 23, 2026 | 4.62 | 4.71 | 4.35 | 4.40 | 4.40 | -2.96% | 8,055 |
| Jul 22, 2026 | 4.74 | 4.74 | 4.53 | 4.53 | 4.53 | -3.21% | 2,958 |
| Jul 21, 2026 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | -2.70% | 4,357 |
| Jul 20, 2026 | 4.83 | 4.95 | 4.81 | 4.81 | 4.81 | -5.69% | 2,028 |
| Jul 17, 2026 | 4.91 | 5.10 | 4.91 | 5.10 | 5.10 | 3.21% | 1,569 |
| Jul 16, 2026 | 5.03 | 5.05 | 4.86 | 4.94 | 4.94 | -0.97% | 31,103 |
| Jul 15, 2026 | 4.73 | 5.07 | 4.73 | 4.99 | 4.99 | 1.84% | 13,097 |
| Jul 14, 2026 | 4.88 | 5.07 | 4.88 | 4.90 | 4.90 | - | 3,193 |
| Jul 13, 2026 | 4.90 | 4.90 | 4.82 | 4.90 | 4.90 | 1.45% | 7,627 |
| Jul 10, 2026 | 4.86 | 4.93 | 4.74 | 4.83 | 4.83 | -1.43% | 1,933 |
| Jul 9, 2026 | 4.90 | 4.90 | 4.74 | 4.90 | 4.90 | 0.82% | 2,807 |
| Jul 8, 2026 | 4.68 | 4.86 | 4.67 | 4.86 | 4.86 | 0.83% | 3,974 |
| Jul 7, 2026 | 4.89 | 4.95 | 4.70 | 4.82 | 4.82 | -1.63% | 17,269 |
| Jul 6, 2026 | 4.80 | 4.90 | 4.74 | 4.90 | 4.90 | 3.38% | 5,555 |
| Jul 2, 2026 | 4.52 | 4.89 | 4.52 | 4.74 | 4.74 | 0.21% | 19,529 |
| Jul 1, 2026 | 4.77 | 4.83 | 4.72 | 4.73 | 4.73 | -2.67% | 3,797 |
| Jun 30, 2026 | 5.17 | 5.17 | 4.71 | 4.86 | 4.86 | -4.14% | 9,862 |
| Jun 29, 2026 | 4.67 | 5.12 | 4.63 | 5.07 | 5.07 | 9.50% | 13,972 |
| Jun 26, 2026 | 4.73 | 4.83 | 4.60 | 4.63 | 4.63 | -2.32% | 53,436 |
| Jun 25, 2026 | 4.86 | 4.98 | 4.51 | 4.74 | 4.74 | - | 16,931 |
| Jun 24, 2026 | 4.95 | 5.10 | 4.74 | 4.74 | 4.74 | -4.24% | 14,701 |
| Jun 23, 2026 | 4.91 | 5.00 | 4.67 | 4.95 | 4.95 | -0.60% | 11,789 |
| Jun 22, 2026 | 5.17 | 5.20 | 4.88 | 4.98 | 4.98 | -2.35% | 29,263 |