DarkHorse Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.72	2.84	2.70	2.80	2.80	0.72%	84,427
Oct 6, 2026	2.82	2.94	2.74	2.78	2.78	3.35%	172,806
Oct 5, 2026	2.62	2.70	2.50	2.69	2.69	1.89%	142,822
Oct 2, 2026	2.87	2.87	2.62	2.64	2.64	-7.69%	148,400
Oct 1, 2026	2.77	2.86	2.65	2.86	2.86	2.14%	178,928
Sep 30, 2026	2.94	2.94	2.74	2.80	2.80	-3.11%	214,674
Sep 29, 2026	2.90	2.91	2.84	2.89	2.89	-0.34%	88,706
Sep 28, 2026	3.07	3.19	2.87	2.90	2.90	-5.54%	250,437
Sep 25, 2026	3.04	3.12	2.99	3.07	3.07	0.66%	87,599
Sep 24, 2026	2.76	3.08	2.74	3.05	3.05	7.39%	349,391
Sep 23, 2026	2.82	2.90	2.70	2.84	2.84	-0.70%	251,715
Sep 22, 2026	2.95	2.95	2.80	2.86	2.86	-4.03%	250,393
Sep 21, 2026	3.06	3.12	2.85	2.98	2.98	-3.56%	406,543
Sep 18, 2026	2.94	3.27	2.80	3.09	3.09	6.92%	430,808
Sep 17, 2026	2.62	3.25	2.61	2.89	2.89	-	1,816,795
Sep 16, 2026	2.81	2.94	2.80	2.89	2.89	3.96%	304,906
Sep 15, 2026	2.93	2.95	2.68	2.78	2.78	-5.12%	325,200
Sep 14, 2026	2.68	2.97	2.62	2.93	2.93	8.52%	353,226
Sep 11, 2026	2.60	2.81	2.50	2.70	2.70	6.30%	834,147
Sep 10, 2026	2.36	2.60	2.32	2.54	2.54	4.96%	329,353
Sep 9, 2026	2.57	2.57	2.38	2.42	2.42	-1.22%	427,363
Sep 8, 2026	2.32	2.52	2.32	2.45	2.45	5.60%	2,314,240
Sep 4, 2026	2.44	2.50	2.30	2.32	2.32	-7.20%	165,786
Sep 3, 2026	2.19	2.53	2.19	2.50	2.50	14.16%	410,769
Sep 2, 2026	2.24	2.26	2.02	2.19	2.19	-2.67%	219,934
Sep 1, 2026	2.27	2.30	2.14	2.25	2.25	-1.75%	205,309
Aug 31, 2026	2.30	2.33	2.21	2.29	2.29	4.09%	191,132
Aug 28, 2026	2.56	2.56	2.16	2.20	2.20	-14.06%	399,774
Aug 27, 2026	2.37	2.60	2.37	2.56	2.56	6.22%	192,966
Aug 26, 2026	2.51	2.55	2.25	2.41	2.41	-3.98%	410,080
Aug 25, 2026	2.47	2.53	2.37	2.51	2.51	3.29%	363,533
Aug 24, 2026	2.77	2.87	2.34	2.43	2.43	-6.90%	1,243,785
Aug 21, 2026	2.00	2.87	2.00	2.61	2.61	29.21%	3,075,281
Aug 20, 2026	2.02	2.04	1.96	2.02	2.02	-	154,191
Aug 19, 2026	1.96	2.10	1.94	2.02	2.02	4.12%	319,461
Aug 18, 2026	2.08	2.17	1.94	1.94	1.94	-7.62%	203,749
Aug 17, 2026	2.09	2.13	2.06	2.10	2.10	-	63,149
Aug 14, 2026	2.12	2.19	2.04	2.10	2.10	0.48%	152,756
Aug 13, 2026	2.18	2.24	2.04	2.09	2.09	-1.42%	141,595
Aug 12, 2026	2.17	2.21	2.11	2.12	2.12	-2.30%	171,117
Aug 11, 2026	2.08	2.22	2.04	2.17	2.17	5.85%	325,547
Aug 10, 2026	2.00	2.15	2.00	2.05	2.05	-2.38%	164,496
Aug 7, 2026	2.26	2.27	2.08	2.10	2.10	-6.25%	171,152
Aug 6, 2026	2.24	2.38	2.17	2.24	2.24	-1.75%	185,201
Aug 5, 2026	2.26	2.39	2.21	2.28	2.28	0.88%	404,017
Aug 4, 2026	2.40	2.49	2.26	2.26	2.26	-8.13%	335,254
Aug 3, 2026	2.36	2.48	2.31	2.46	2.46	1.65%	282,959
Jul 31, 2026	2.39	2.48	2.15	2.42	2.42	2.98%	627,883
Jul 30, 2026	2.16	2.46	2.03	2.35	2.35	14.08%	676,406
Jul 29, 2026	2.12	2.37	1.98	2.06	2.06	-6.36%	996,885