Darkiris Inc. (DKI)
NASDAQ: DKI · Real-Time Price · USD
3.920
-0.430 (-9.89%)
At close: Aug 11, 2026, 4:00 PM EDT
3.860
-0.060 (-1.53%)
After-hours: Aug 11, 2026, 7:57 PM EDT
Darkiris Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.90 | 4.23 | 3.67 | 3.92 | 3.92 | -9.89% | 159,756 |
| Aug 10, 2026 | 5.19 | 5.32 | 3.90 | 4.35 | 4.35 | 18.53% | 11,997,004 |
| 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 |
| Jun 18, 2026 | 5.16 | 5.20 | 5.03 | 5.10 | 5.10 | -2.39% | 22,583 |
| Jun 17, 2026 | 5.22 | 5.54 | 5.11 | 5.23 | 5.23 | -1.60% | 24,723 |
| Jun 16, 2026 | 5.32 | 5.66 | 5.10 | 5.31 | 5.31 | -1.12% | 48,297 |
| Jun 15, 2026 | 5.29 | 5.44 | 5.25 | 5.37 | 5.37 | -2.36% | 18,616 |
| Jun 12, 2026 | 5.36 | 5.69 | 5.00 | 5.50 | 5.50 | -3.00% | 270,561 |
| Jun 11, 2026 | 5.59 | 5.88 | 5.17 | 5.67 | 5.67 | 10.74% | 537,587 |
| Jun 10, 2026 | 4.96 | 6.20 | 4.89 | 5.12 | 5.12 | -1.16% | 150,010 |
| Jun 9, 2026 | 5.69 | 9.13 | 3.96 | 5.18 | 5.18 | -8.16% | 894,080 |
| Jun 8, 2026 | 5.50 | 5.72 | 5.43 | 5.64 | 5.64 | -0.88% | 8,676 |
| Jun 5, 2026 | 5.72 | 5.72 | 5.40 | 5.69 | 5.69 | -3.40% | 65,105 |
| Jun 4, 2026 | 5.88 | 6.10 | 5.80 | 5.89 | 5.89 | - | 18,110 |
| Jun 3, 2026 | 6.08 | 6.08 | 5.61 | 5.89 | 5.89 | -4.23% | 21,045 |
| Jun 2, 2026 | 5.87 | 6.20 | 5.60 | 6.15 | 6.15 | 5.49% | 29,935 |
| Jun 1, 2026 | 5.68 | 5.97 | 5.61 | 5.83 | 5.83 | -1.19% | 34,269 |