Darkiris Inc. (DKI)
NASDAQ: DKI · Real-Time Price · USD
4.530
-0.150 (-3.21%)
At close: Jul 22, 2026, 4:00 PM EDT
4.410
-0.120 (-2.65%)
After-hours: Jul 22, 2026, 6:33 PM EDT
Darkiris Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 4.74 | 4.74 | 4.53 | 4.53 | 4.53 | -3.21% | 2,016 |
| Jul 21, 2026 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | -2.70% | 3,758 |
| Jul 20, 2026 | 4.83 | 4.95 | 4.81 | 4.81 | 4.81 | -5.69% | 2,027 |
| Jul 17, 2026 | 4.91 | 5.10 | 4.91 | 5.10 | 5.10 | 3.21% | 1,368 |
| Jul 16, 2026 | 5.03 | 5.05 | 4.86 | 4.94 | 4.94 | -0.97% | 31,102 |
| Jul 15, 2026 | 4.73 | 5.07 | 4.73 | 4.99 | 4.99 | 1.84% | 12,697 |
| 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% | 7,091 |
| Jul 10, 2026 | 4.86 | 4.93 | 4.74 | 4.83 | 4.83 | -1.43% | 1,932 |
| Jul 9, 2026 | 4.90 | 4.90 | 4.74 | 4.90 | 4.90 | 0.82% | 1,666 |
| Jul 8, 2026 | 4.68 | 4.86 | 4.67 | 4.86 | 4.86 | 0.83% | 3,960 |
| Jul 7, 2026 | 4.89 | 4.95 | 4.70 | 4.82 | 4.82 | -1.63% | 17,152 |
| Jul 6, 2026 | 4.80 | 4.90 | 4.74 | 4.90 | 4.90 | 3.38% | 5,517 |
| Jul 2, 2026 | 4.52 | 4.89 | 4.52 | 4.74 | 4.74 | 0.21% | 19,050 |
| Jul 1, 2026 | 4.77 | 4.83 | 4.72 | 4.73 | 4.73 | -2.67% | 3,793 |
| Jun 30, 2026 | 5.17 | 5.17 | 4.71 | 4.86 | 4.86 | -4.14% | 9,861 |
| 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 |
| May 29, 2026 | 5.82 | 6.20 | 5.44 | 5.90 | 5.90 | -7.09% | 222,176 |
| May 28, 2026 | 5.79 | 6.38 | 5.31 | 6.35 | 6.35 | 1.44% | 500,469 |
| May 27, 2026 | 5.92 | 6.29 | 5.92 | 6.26 | 6.26 | 2.12% | 33,179 |
| May 26, 2026 | 5.96 | 6.21 | 5.79 | 6.13 | 6.13 | 0.49% | 7,905 |
| May 22, 2026 | 5.98 | 6.57 | 5.70 | 6.10 | 6.10 | -3.48% | 23,865 |
| May 21, 2026 | 5.55 | 6.80 | 5.13 | 6.32 | 6.32 | 5.33% | 548,308 |
| May 20, 2026 | 5.57 | 6.19 | 5.57 | 6.00 | 6.00 | 9.09% | 38,958 |
| May 19, 2026 | 5.80 | 5.93 | 5.25 | 5.50 | 5.50 | -6.62% | 33,766 |
| May 18, 2026 | 5.50 | 6.29 | 5.34 | 5.89 | 5.89 | 2.97% | 29,628 |
| 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 |