Darkiris Inc. (DKI)
NASDAQ: DKI · Real-Time Price · USD
0.3424
-0.4033 (-54.08%)
At close: Oct 9, 2026, 4:00 PM EDT
0.2779
-0.0645 (-18.84%)
After-hours: Oct 9, 2026, 7:59 PM EDT
Darkiris Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.62 | 0.64 | 0.32 | 0.34 | 0.34 | -54.08% | 21,493,402 |
| Oct 8, 2026 | 1.37 | 1.47 | 0.64 | 0.75 | 0.75 | -55.35% | 77,852,380 |
| Oct 7, 2026 | 1.27 | 3.64 | 1.27 | 1.67 | 1.67 | 22.79% | 44,289,767 |
| Oct 6, 2026 | 1.37 | 1.56 | 1.33 | 1.36 | 1.36 | -9.33% | 97,899 |
| Oct 5, 2026 | 1.35 | 1.59 | 1.33 | 1.50 | 1.50 | 8.70% | 267,394 |
| Oct 2, 2026 | 1.24 | 1.43 | 1.20 | 1.38 | 1.38 | 6.98% | 266,282 |
| Oct 1, 2026 | 1.35 | 1.39 | 1.10 | 1.29 | 1.29 | -17.83% | 653,771 |
| Sep 30, 2026 | 1.74 | 1.90 | 1.41 | 1.57 | 1.57 | -38.43% | 4,477,451 |
| Sep 29, 2026 | 2.56 | 2.80 | 2.55 | 2.55 | 2.55 | -1.92% | 43,386 |
| Sep 28, 2026 | 2.68 | 2.77 | 2.57 | 2.60 | 2.60 | -4.76% | 18,582 |
| Sep 25, 2026 | 2.68 | 2.83 | 2.55 | 2.73 | 2.73 | -5.86% | 97,492 |
| Sep 24, 2026 | 2.75 | 2.90 | 2.58 | 2.90 | 2.90 | 12.40% | 681,250 |
| Sep 23, 2026 | 2.54 | 2.60 | 2.54 | 2.58 | 2.58 | 1.57% | 32,856 |
| Sep 22, 2026 | 2.62 | 2.78 | 2.53 | 2.54 | 2.54 | -5.93% | 9,260 |
| Sep 21, 2026 | 2.70 | 2.73 | 2.65 | 2.70 | 2.70 | -1.82% | 3,236 |
| Sep 18, 2026 | 2.68 | 2.87 | 2.68 | 2.75 | 2.75 | 2.61% | 5,358 |
| Sep 17, 2026 | 2.54 | 2.68 | 2.54 | 2.68 | 2.68 | 1.90% | 3,725 |
| Sep 16, 2026 | 2.43 | 2.63 | 2.36 | 2.63 | 2.63 | 6.91% | 6,741 |
| Sep 15, 2026 | 2.55 | 2.55 | 2.42 | 2.46 | 2.46 | -2.96% | 48,924 |
| Sep 14, 2026 | 2.51 | 2.54 | 2.51 | 2.54 | 2.54 | -4.70% | 3,236 |
| Sep 11, 2026 | 2.57 | 2.81 | 2.32 | 2.66 | 2.66 | 7.69% | 101,062 |
| Sep 10, 2026 | 2.71 | 2.71 | 2.38 | 2.47 | 2.47 | -11.79% | 76,700 |
| Sep 9, 2026 | 2.81 | 2.82 | 2.55 | 2.80 | 2.80 | -2.10% | 119,172 |
| Sep 8, 2026 | 2.88 | 2.94 | 2.81 | 2.86 | 2.86 | -0.87% | 6,280 |
| Sep 4, 2026 | 2.91 | 3.09 | 2.65 | 2.89 | 2.89 | -1.87% | 35,478 |
| Sep 3, 2026 | 2.94 | 3.01 | 2.82 | 2.94 | 2.94 | 2.44% | 7,177 |
| Sep 2, 2026 | 3.13 | 3.25 | 2.75 | 2.87 | 2.87 | -8.31% | 103,855 |
| Sep 1, 2026 | 3.34 | 3.34 | 3.13 | 3.13 | 3.13 | -7.94% | 15,366 |
| Aug 31, 2026 | 3.50 | 3.58 | 3.40 | 3.40 | 3.40 | -4.76% | 13,668 |
| Aug 28, 2026 | 3.56 | 3.64 | 3.51 | 3.57 | 3.57 | -3.51% | 9,878 |
| Aug 27, 2026 | 3.70 | 3.96 | 3.62 | 3.70 | 3.70 | -9.09% | 43,128 |
| Aug 26, 2026 | 4.13 | 4.30 | 3.92 | 4.07 | 4.07 | 5.71% | 353,816 |
| Aug 25, 2026 | 3.86 | 3.99 | 3.85 | 3.85 | 3.85 | -0.26% | 36,350 |
| Aug 24, 2026 | 3.85 | 3.87 | 3.85 | 3.86 | 3.86 | -1.28% | 3,556 |
| Aug 21, 2026 | 4.00 | 4.01 | 3.91 | 3.91 | 3.91 | -1.01% | 15,067 |
| Aug 20, 2026 | 3.94 | 4.08 | 3.93 | 3.95 | 3.95 | -2.95% | 9,287 |
| Aug 19, 2026 | 4.04 | 4.11 | 3.80 | 4.07 | 4.07 | 0.25% | 23,829 |
| Aug 18, 2026 | 4.09 | 4.28 | 3.89 | 4.06 | 4.06 | 0.50% | 28,474 |
| Aug 17, 2026 | 3.97 | 4.19 | 3.88 | 4.04 | 4.04 | -1.46% | 36,500 |
| Aug 14, 2026 | 4.12 | 4.27 | 4.00 | 4.10 | 4.10 | -2.15% | 37,416 |
| Aug 13, 2026 | 4.15 | 4.59 | 4.00 | 4.19 | 4.19 | 0.96% | 83,233 |
| Aug 12, 2026 | 3.67 | 4.40 | 3.66 | 4.15 | 4.15 | 5.87% | 83,507 |
| Aug 11, 2026 | 3.90 | 4.23 | 3.67 | 3.92 | 3.92 | -9.89% | 168,660 |
| Aug 10, 2026 | 5.19 | 5.32 | 3.90 | 4.35 | 4.35 | 18.53% | 12,006,416 |
| 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 |