Darkiris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.49	0.53	0.49	0.50	0.50	-5.64%	331,433
Apr 30, 2026	0.47	0.53	0.47	0.53	0.53	4.09%	549,222
Apr 29, 2026	0.53	0.55	0.48	0.51	0.51	6.26%	2,245,785
Apr 28, 2026	0.47	0.54	0.46	0.48	0.48	-8.13%	5,477,421
Apr 27, 2026	0.56	0.60	0.51	0.52	0.52	12.49%	25,271,364
Apr 24, 2026	0.46	0.47	0.44	0.46	0.46	0.13%	16,360,521
Apr 23, 2026	0.49	0.50	0.45	0.46	0.46	-10.65%	641,109
Apr 22, 2026	0.45	0.52	0.45	0.52	0.52	14.40%	340,179
Apr 21, 2026	0.47	0.49	0.44	0.45	0.45	-3.27%	410,106
Apr 20, 2026	0.40	0.50	0.40	0.47	0.47	15.04%	1,162,609
Apr 17, 2026	0.40	0.42	0.39	0.41	0.41	-1.67%	359,507
Apr 16, 2026	0.39	0.44	0.38	0.41	0.41	-1.45%	820,107
Apr 15, 2026	0.42	0.44	0.34	0.42	0.42	-10.66%	1,462,937
Apr 14, 2026	0.53	0.55	0.45	0.47	0.47	-21.02%	2,174,364
Apr 13, 2026	0.62	0.70	0.50	0.60	0.60	-7.10%	3,669,059
Apr 10, 2026	0.68	0.68	0.59	0.64	0.64	-33.50%	10,605,939
Apr 9, 2026	0.46	1.21	0.43	0.96	0.96	142.67%	214,995,493
Apr 8, 2026	0.39	0.41	0.39	0.40	0.40	10.28%	24,306,537
Apr 7, 2026	0.32	0.36	0.32	0.36	0.36	5.88%	33,486
Apr 6, 2026	0.34	0.34	0.34	0.34	0.34	-1.16%	15,911
Apr 2, 2026	0.32	0.35	0.32	0.34	0.34	5.49%	34,669
Apr 1, 2026	0.31	0.33	0.29	0.33	0.33	11.07%	68,223
Mar 31, 2026	0.31	0.33	0.28	0.29	0.29	-7.70%	81,563
Mar 30, 2026	0.33	0.33	0.32	0.32	0.32	2.61%	24,934
Mar 27, 2026	0.35	0.35	0.30	0.31	0.31	-11.43%	131,046
Mar 26, 2026	0.36	0.37	0.35	0.35	0.35	-1.69%	24,660
Mar 25, 2026	0.37	0.38	0.36	0.36	0.36	-3.58%	28,445
Mar 24, 2026	0.39	0.39	0.37	0.37	0.37	-6.44%	35,093
Mar 23, 2026	0.38	0.40	0.38	0.39	0.39	3.81%	31,563
Mar 20, 2026	0.39	0.40	0.38	0.38	0.38	-1.78%	33,816
Mar 19, 2026	0.38	0.40	0.38	0.39	0.39	1.84%	45,861
Mar 18, 2026	0.38	0.41	0.38	0.38	0.38	-0.29%	70,602
Mar 17, 2026	0.39	0.42	0.38	0.38	0.38	-1.04%	38,401
Mar 16, 2026	0.39	0.41	0.38	0.39	0.39	-1.41%	53,571
Mar 13, 2026	0.41	0.42	0.39	0.39	0.39	-4.82%	86,507
Mar 12, 2026	0.43	0.43	0.40	0.41	0.41	-5.66%	48,130
Mar 11, 2026	0.43	0.47	0.43	0.44	0.44	-0.25%	105,971
Mar 10, 2026	0.43	0.45	0.42	0.44	0.44	2.32%	73,459
Mar 9, 2026	0.45	0.45	0.42	0.43	0.43	-1.57%	40,060
Mar 6, 2026	0.43	0.45	0.42	0.43	0.43	1.41%	94,903
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