Darkiris Inc. (DKI)
NASDAQ: DKI · Real-Time Price · USD
6.10
-0.22 (-3.48%)
At close: May 22, 2026, 4:00 PM EDT
5.98
-0.12 (-1.97%)
After-hours: May 22, 2026, 7:11 PM EDT
Darkiris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.98 | 6.57 | 5.70 | 6.10 | 6.10 | -3.48% | 23,827 |
| May 21, 2026 | 5.55 | 6.80 | 5.13 | 6.32 | 6.32 | 5.33% | 544,991 |
| May 20, 2026 | 5.57 | 6.19 | 5.57 | 6.00 | 6.00 | 9.09% | 35,566 |
| May 19, 2026 | 5.80 | 5.93 | 5.25 | 5.50 | 5.50 | -6.62% | 32,071 |
| May 18, 2026 | 5.50 | 6.29 | 5.34 | 5.89 | 5.89 | 2.97% | 26,438 |
| May 15, 2026 | 5.34 | 5.78 | 5.31 | 5.72 | 5.72 | 3.81% | 23,117 |
| May 14, 2026 | 5.78 | 5.81 | 5.30 | 5.51 | 5.51 | -6.77% | 41,739 |
| May 13, 2026 | 5.48 | 6.19 | 5.48 | 5.91 | 5.91 | 7.26% | 85,444 |
| May 12, 2026 | 5.36 | 5.99 | 5.12 | 5.51 | 5.51 | -1.78% | 42,297 |
| May 11, 2026 | 5.22 | 5.75 | 4.51 | 5.61 | 5.61 | 4.32% | 69,182 |
| May 8, 2026 | 5.89 | 5.91 | 5.18 | 5.38 | 5.38 | -9.41% | 39,793 |
| May 7, 2026 | 6.34 | 6.83 | 5.89 | 5.94 | 5.94 | -14.32% | 48,834 |
| May 6, 2026 | 6.08 | 6.93 | 6.08 | 6.93 | 6.93 | 11.94% | 26,950 |
| May 5, 2026 | 7.05 | 7.05 | 5.68 | 6.19 | 6.19 | -10.69% | 46,781 |
| May 4, 2026 | 7.80 | 8.10 | 6.88 | 6.93 | 6.93 | -13.36% | 42,513 |
| May 1, 2026 | 7.83 | 8.47 | 7.81 | 8.00 | 8.00 | -5.64% | 22,749 |
| Apr 30, 2026 | 7.52 | 8.48 | 7.51 | 8.48 | 8.48 | 4.09% | 37,651 |
| Apr 29, 2026 | 8.42 | 8.85 | 7.70 | 8.14 | 8.14 | 6.26% | 142,257 |
| Apr 28, 2026 | 7.54 | 8.70 | 7.36 | 7.66 | 7.66 | -8.13% | 342,338 |
| Apr 27, 2026 | 8.96 | 9.67 | 8.08 | 8.34 | 8.34 | 12.49% | 1,579,460 |
| Apr 24, 2026 | 7.41 | 7.52 | 7.04 | 7.42 | 7.42 | 0.13% | 1,022,532 |
| Apr 23, 2026 | 7.82 | 8.00 | 7.20 | 7.41 | 7.41 | -10.65% | 40,069 |
| Apr 22, 2026 | 7.26 | 8.29 | 7.20 | 8.29 | 8.29 | 14.40% | 21,261 |
| Apr 21, 2026 | 7.49 | 7.79 | 7.09 | 7.25 | 7.25 | -3.27% | 25,631 |
| Apr 20, 2026 | 6.38 | 8.00 | 6.32 | 7.49 | 7.49 | 15.04% | 72,663 |
| Apr 17, 2026 | 6.48 | 6.78 | 6.29 | 6.51 | 6.51 | -1.67% | 22,469 |
| Apr 16, 2026 | 6.18 | 7.11 | 6.08 | 6.62 | 6.62 | -1.45% | 51,256 |
| Apr 15, 2026 | 6.78 | 7.11 | 5.44 | 6.72 | 6.72 | -10.66% | 91,433 |
| Apr 14, 2026 | 8.49 | 8.80 | 7.22 | 7.52 | 7.52 | -21.02% | 135,897 |
| Apr 13, 2026 | 9.91 | 11.17 | 8.02 | 9.52 | 9.52 | -7.10% | 229,316 |
| Apr 10, 2026 | 10.83 | 10.88 | 9.36 | 10.25 | 10.25 | -33.50% | 662,871 |
| Apr 9, 2026 | 7.32 | 19.36 | 6.93 | 15.41 | 15.41 | 142.67% | 13,437,218 |
| Apr 8, 2026 | 6.26 | 6.56 | 6.26 | 6.35 | 6.35 | 10.28% | 1,519,158 |
| Apr 7, 2026 | 5.12 | 5.76 | 5.12 | 5.76 | 5.76 | 5.88% | 2,092 |
| Apr 6, 2026 | 5.48 | 5.50 | 5.37 | 5.44 | 5.44 | -1.16% | 994 |
| Apr 2, 2026 | 5.08 | 5.63 | 5.04 | 5.50 | 5.50 | 5.49% | 2,166 |
| Apr 1, 2026 | 5.02 | 5.32 | 4.68 | 5.22 | 5.22 | 11.07% | 4,263 |
| Mar 31, 2026 | 5.02 | 5.20 | 4.56 | 4.70 | 4.70 | -7.70% | 5,097 |
| Mar 30, 2026 | 5.21 | 5.26 | 5.07 | 5.09 | 5.09 | 2.61% | 1,558 |
| Mar 27, 2026 | 5.60 | 5.60 | 4.80 | 4.96 | 4.96 | -11.43% | 8,190 |
| Mar 26, 2026 | 5.75 | 5.85 | 5.60 | 5.60 | 5.60 | -1.69% | 1,541 |
| Mar 25, 2026 | 5.94 | 6.04 | 5.70 | 5.70 | 5.70 | -3.58% | 1,777 |
| Mar 24, 2026 | 6.30 | 6.30 | 5.89 | 5.91 | 5.91 | -6.44% | 2,193 |
| Mar 23, 2026 | 6.09 | 6.43 | 6.08 | 6.31 | 6.31 | 3.81% | 1,972 |
| Mar 20, 2026 | 6.19 | 6.40 | 6.08 | 6.08 | 6.08 | -1.78% | 2,113 |
| Mar 19, 2026 | 6.08 | 6.40 | 6.08 | 6.19 | 6.19 | 1.84% | 2,866 |
| Mar 18, 2026 | 6.08 | 6.63 | 6.08 | 6.08 | 6.08 | -0.29% | 4,412 |
| Mar 17, 2026 | 6.16 | 6.72 | 6.08 | 6.10 | 6.10 | -1.04% | 2,400 |
| Mar 16, 2026 | 6.24 | 6.56 | 6.13 | 6.16 | 6.16 | -1.41% | 3,348 |
| Mar 13, 2026 | 6.58 | 6.78 | 6.24 | 6.25 | 6.25 | -4.82% | 5,406 |