Darkiris Inc. (DKI)
NASDAQ: DKI · Real-Time Price · USD
1.530
-0.610 (-28.50%)
At close: Oct 30, 2026, 4:00 PM EDT
1.480
-0.050 (-3.27%)
After-hours: Oct 30, 2026, 7:58 PM EDT
Darkiris Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.94 | 1.94 | 1.33 | 1.53 | 1.53 | -28.50% | 508,269 |
| Oct 29, 2026 | 2.07 | 2.25 | 1.91 | 2.14 | 2.14 | 15.68% | 4,358,293 |
| Oct 28, 2026 | 1.95 | 2.30 | 1.82 | 1.85 | 1.85 | - | 1,207,167 |
| Oct 27, 2026 | 1.83 | 1.89 | 1.65 | 1.85 | 1.85 | -4.64% | 229,141 |
| Oct 26, 2026 | 1.93 | 1.97 | 1.81 | 1.94 | 1.94 | -10.19% | 245,012 |
| Oct 23, 2026 | 2.07 | 2.19 | 1.82 | 2.16 | 2.16 | -4.00% | 1,430,442 |
| Oct 22, 2026 | 2.00 | 2.43 | 1.81 | 2.25 | 2.25 | 12.78% | 2,135,638 |
| Oct 21, 2026 | 2.15 | 2.26 | 1.90 | 2.00 | 2.00 | -16.70% | 936,221 |
| Oct 20, 2026 | 2.25 | 2.45 | 2.16 | 2.40 | 2.40 | -6.08% | 558,280 |
| Oct 19, 2026 | 2.25 | 2.65 | 2.17 | 2.55 | 2.55 | -4.32% | 1,927,573 |
| Oct 16, 2026 | 3.02 | 3.10 | 2.60 | 2.67 | 2.67 | -14.72% | 1,947,869 |
| Oct 15, 2026 | 2.91 | 3.35 | 2.71 | 3.13 | 3.13 | -7.54% | 2,514,853 |
| Oct 14, 2026 | 3.53 | 4.67 | 3.02 | 3.38 | 3.38 | -21.12% | 1,768,118 |
| Oct 13, 2026 | 4.10 | 4.35 | 3.33 | 4.29 | 4.29 | -40.20% | 1,769,092 |
| Oct 12, 2026 | 9.06 | 9.45 | 6.36 | 7.17 | 7.17 | -58.15% | 1,009,767 |
| Oct 9, 2026 | 31.00 | 31.85 | 16.00 | 17.12 | 17.12 | -54.08% | 430,170 |
| Oct 8, 2026 | 68.50 | 73.50 | 32.03 | 37.29 | 37.29 | -55.35% | 1,576,857 |
| Oct 7, 2026 | 63.50 | 182.00 | 63.50 | 83.50 | 83.50 | 22.79% | 959,862 |
| Oct 6, 2026 | 68.50 | 78.00 | 66.53 | 68.00 | 68.00 | -9.33% | 1,969 |
| Oct 5, 2026 | 67.53 | 79.50 | 66.50 | 75.00 | 75.00 | 8.70% | 5,436 |
| Oct 2, 2026 | 62.00 | 71.50 | 60.00 | 69.00 | 69.00 | 6.98% | 5,325 |
| Oct 1, 2026 | 67.50 | 69.50 | 55.00 | 64.50 | 64.50 | -17.83% | 13,075 |
| Sep 30, 2026 | 87.00 | 95.00 | 70.51 | 78.50 | 78.50 | -38.43% | 89,549 |
| Sep 29, 2026 | 128.00 | 140.00 | 127.50 | 127.50 | 127.50 | -1.92% | 867 |
| Sep 28, 2026 | 134.00 | 138.50 | 128.50 | 130.00 | 130.00 | -4.76% | 371 |
| Sep 25, 2026 | 134.00 | 141.50 | 127.50 | 136.50 | 136.50 | -5.86% | 1,949 |
| Sep 24, 2026 | 137.50 | 145.00 | 129.19 | 145.00 | 145.00 | 12.40% | 13,625 |
| Sep 23, 2026 | 126.90 | 130.00 | 126.90 | 129.00 | 129.00 | 1.57% | 657 |
| Sep 22, 2026 | 131.00 | 139.00 | 126.50 | 127.00 | 127.00 | -5.93% | 185 |
| Sep 21, 2026 | 135.00 | 136.47 | 132.50 | 135.00 | 135.00 | -1.82% | 64 |
| Sep 18, 2026 | 134.00 | 143.50 | 134.00 | 137.50 | 137.50 | 2.61% | 107 |
| Sep 17, 2026 | 127.00 | 134.00 | 127.00 | 134.00 | 134.00 | 1.90% | 74 |
| Sep 16, 2026 | 121.50 | 131.50 | 118.19 | 131.50 | 131.50 | 6.91% | 134 |
| Sep 15, 2026 | 127.50 | 127.52 | 121.00 | 123.00 | 123.00 | -2.96% | 978 |
| Sep 14, 2026 | 125.50 | 126.75 | 125.50 | 126.75 | 126.75 | -4.70% | 64 |
| Sep 11, 2026 | 128.50 | 140.50 | 116.00 | 133.00 | 133.00 | 7.69% | 2,021 |
| Sep 10, 2026 | 135.50 | 135.50 | 118.93 | 123.50 | 123.50 | -11.79% | 1,534 |
| Sep 9, 2026 | 140.25 | 141.00 | 127.50 | 140.00 | 140.00 | -2.10% | 2,383 |
| Sep 8, 2026 | 144.00 | 147.00 | 140.50 | 143.00 | 143.00 | -0.87% | 125 |
| Sep 4, 2026 | 145.50 | 154.50 | 132.50 | 144.25 | 144.25 | -1.87% | 709 |
| Sep 3, 2026 | 146.75 | 150.50 | 141.00 | 147.00 | 147.00 | 2.44% | 143 |
| Sep 2, 2026 | 156.50 | 162.49 | 137.50 | 143.50 | 143.50 | -8.31% | 2,077 |
| Sep 1, 2026 | 167.00 | 167.00 | 156.50 | 156.50 | 156.50 | -7.94% | 307 |
| Aug 31, 2026 | 175.00 | 179.00 | 170.00 | 170.00 | 170.00 | -4.76% | 273 |
| Aug 28, 2026 | 178.00 | 182.00 | 175.50 | 178.50 | 178.50 | -3.51% | 197 |
| Aug 27, 2026 | 185.00 | 198.00 | 181.00 | 185.00 | 185.00 | -9.09% | 862 |
| Aug 26, 2026 | 206.50 | 215.00 | 195.99 | 203.50 | 203.50 | 5.71% | 7,076 |
| Aug 25, 2026 | 193.00 | 199.50 | 192.50 | 192.50 | 192.50 | -0.26% | 727 |
| Aug 24, 2026 | 192.50 | 193.50 | 192.50 | 193.00 | 193.00 | -1.28% | 71 |
| Aug 21, 2026 | 200.00 | 200.50 | 195.50 | 195.50 | 195.50 | -1.01% | 301 |