DarkIris Inc. Class A DKI
NASDAQ · United States · Technology Services
$1.30-0.27 (-17.20%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.30 | -17.20% | $1.35 | $1.39 | $1.10 | 491.53K |
| 2026-09-30 | $1.57 | -38.43% | $1.74 | $1.90 | $1.41 | 4.37M |
| 2026-09-29 | $2.55 | -1.92% | $2.56 | $2.80 | $2.55 | 43.40K |
| 2026-09-28 | $2.60 | -4.76% | $2.68 | $2.77 | $2.57 | 18.60K |
| 2026-09-25 | $2.73 | -5.86% | $2.68 | $2.83 | $2.55 | 94.40K |
| 2026-09-24 | $2.90 | +12.40% | $2.75 | $2.90 | $2.58 | 681.30K |
| 2026-09-23 | $2.58 | +1.57% | $2.54 | $2.60 | $2.54 | 31.80K |
| 2026-09-22 | $2.54 | -5.93% | $2.62 | $2.78 | $2.53 | 8.80K |
| 2026-09-21 | $2.70 | -1.82% | $2.70 | $2.73 | $2.65 | 3.10K |
| 2026-09-18 | $2.75 | +2.61% | $2.68 | $2.87 | $2.68 | 5.40K |
| 2026-09-17 | $2.68 | +1.90% | $2.54 | $2.68 | $2.54 | 3.70K |
| 2026-09-16 | $2.63 | +6.91% | $2.43 | $2.63 | $2.36 | 6.70K |
| 2026-09-15 | $2.46 | -2.96% | $2.55 | $2.55 | $2.42 | 48.60K |
| 2026-09-14 | $2.54 | -4.70% | $2.51 | $2.54 | $2.51 | 2.60K |
| 2026-09-11 | $2.66 | +7.69% | $2.57 | $2.81 | $2.32 | 101.10K |
| 2026-09-10 | $2.47 | -11.79% | $2.71 | $2.71 | $2.38 | 76.40K |
| 2026-09-09 | $2.80 | -2.10% | $2.81 | $2.82 | $2.55 | 119.20K |
| 2026-09-08 | $2.86 | -0.87% | $2.88 | $2.94 | $2.81 | 6.30K |
| 2026-09-04 | $2.88 | -1.87% | $2.91 | $3.09 | $2.65 | 35.50K |
| 2026-09-03 | $2.94 | +2.44% | $2.93 | $3.01 | $2.82 | 7.10K |
| 2026-09-02 | $2.87 | -8.31% | $3.13 | $3.25 | $2.75 | 103.80K |
| 2026-09-01 | $3.13 | -7.94% | $3.34 | $3.34 | $3.13 | 15.40K |
| 2026-08-31 | $3.40 | -4.76% | $3.50 | $3.58 | $3.40 | 13.60K |
| 2026-08-28 | $3.57 | -3.51% | $3.56 | $3.64 | $3.51 | 9.90K |
| 2026-08-27 | $3.70 | -9.09% | $3.70 | $3.96 | $3.62 | 42.70K |
| 2026-08-26 | $4.07 | +5.71% | $4.13 | $4.30 | $3.92 | 346.40K |
| 2026-08-25 | $3.85 | -0.26% | $3.86 | $3.99 | $3.85 | 35.20K |
| 2026-08-24 | $3.86 | -1.28% | $3.85 | $3.87 | $3.85 | 3.40K |
| 2026-08-21 | $3.91 | -1.01% | $4.00 | $4.01 | $3.91 | 15.10K |
| 2026-08-20 | $3.95 | -2.95% | $3.94 | $4.08 | $3.93 | 9.30K |
| 2026-08-19 | $4.07 | +0.25% | $4.04 | $4.11 | $3.80 | 23.80K |
| 2026-08-18 | $4.06 | +0.50% | $4.09 | $4.28 | $3.89 | 28.40K |
| 2026-08-17 | $4.04 | -1.46% | $3.97 | $4.19 | $3.88 | 36.10K |
| 2026-08-14 | $4.10 | -2.15% | $4.12 | $4.27 | $4.00 | 37.30K |
| 2026-08-13 | $4.19 | +0.96% | $4.15 | $4.59 | $4.00 | 83.20K |
| 2026-08-12 | $4.15 | +5.87% | $3.67 | $4.40 | $3.66 | 83.30K |
| 2026-08-11 | $3.92 | -9.89% | $3.90 | $4.23 | $3.66 | 168.70K |
| 2026-08-10 | $4.35 | +18.53% | $5.19 | $5.32 | $3.90 | 12.01M |
| 2026-08-07 | $3.67 | +1.94% | $3.63 | $3.96 | $3.50 | 14.20K |
| 2026-08-06 | $3.60 | -1.77% | $3.60 | $3.63 | $3.58 | 12.80K |
| 2026-08-05 | $3.66 | -3.30% | $3.65 | $3.73 | $3.65 | 2.30K |
| 2026-08-04 | $3.79 | -3.07% | $3.85 | $3.85 | $3.73 | 7.40K |
| 2026-08-03 | $3.91 | -2.25% | $3.93 | $4.22 | $3.91 | 4.50K |
| 2026-07-31 | $4.00 | -7.94% | $4.00 | $4.20 | $4.00 | 4.00K |
| 2026-07-30 | $4.34 | +7.55% | $4.34 | $4.34 | $4.34 | 2.30K |
| 2026-07-29 | $4.04 | -3.35% | $4.01 | $4.13 | $4.00 | 73.80K |
| 2026-07-28 | $4.18 | -1.65% | $4.11 | $4.24 | $4.11 | 47.00K |
| 2026-07-27 | $4.25 | -4.71% | $4.46 | $4.46 | $4.25 | 3.60K |
| 2026-07-24 | $4.46 | +1.46% | $4.46 | $4.57 | $4.46 | 5.20K |
| 2026-07-23 | $4.40 | -2.96% | $4.62 | $4.71 | $4.35 | 8.10K |
| 2026-07-22 | $4.53 | -3.21% | $4.74 | $4.74 | $4.53 | 2.90K |
| 2026-07-21 | $4.68 | -2.70% | $4.80 | $4.80 | $4.68 | 4.40K |
| 2026-07-20 | $4.81 | -5.69% | $4.82 | $4.95 | $4.81 | 2.00K |
| 2026-07-17 | $5.10 | +3.20% | $4.91 | $5.10 | $4.91 | 1.60K |
| 2026-07-16 | $4.94 | -0.96% | $5.03 | $5.05 | $4.86 | 31.10K |
| 2026-07-15 | $4.99 | +1.84% | $4.73 | $5.07 | $4.73 | 13.00K |
| 2026-07-14 | $4.90 | 0.00% | $4.88 | $5.07 | $4.88 | 3.20K |
| 2026-07-13 | $4.90 | +1.45% | $4.90 | $4.90 | $4.82 | 7.60K |
| 2026-07-10 | $4.83 | -1.43% | $4.86 | $4.93 | $4.74 | 1.90K |
| 2026-07-09 | $4.90 | +0.82% | $4.90 | $4.90 | $4.74 | 2.80K |
| 2026-07-08 | $4.86 | +0.83% | $4.68 | $4.86 | $4.66 | 4.00K |
| 2026-07-07 | $4.82 | -1.63% | $4.89 | $4.95 | $4.70 | 17.30K |
| 2026-07-06 | $4.90 | +3.38% | $4.80 | $4.90 | $4.74 | 5.50K |
| 2026-07-02 | $4.74 | +0.21% | $4.52 | $4.89 | $4.52 | 19.50K |
| 2026-07-01 | $4.73 | -2.67% | $4.77 | $4.83 | $4.72 | 3.80K |
| 2026-06-30 | $4.86 | -4.14% | $5.17 | $5.17 | $4.71 | 9.90K |
| 2026-06-29 | $5.07 | +9.50% | $4.67 | $5.12 | $4.63 | 14.00K |
| 2026-06-26 | $4.63 | -2.32% | $4.73 | $4.83 | $4.60 | 53.40K |
| 2026-06-25 | $4.74 | 0.00% | $4.86 | $4.98 | $4.51 | 16.80K |
| 2026-06-24 | $4.74 | -4.24% | $4.95 | $5.10 | $4.74 | 14.70K |
| 2026-06-23 | $4.95 | -0.60% | $4.91 | $5.00 | $4.67 | 11.80K |
| 2026-06-22 | $4.98 | -2.35% | $5.17 | $5.20 | $4.88 | 29.30K |
| 2026-06-18 | $5.10 | -2.39% | $5.16 | $5.20 | $5.03 | 22.60K |
| 2026-06-17 | $5.22 | -1.60% | $5.22 | $5.54 | $5.11 | 24.30K |
| 2026-06-16 | $5.31 | -1.12% | $5.32 | $5.66 | $5.10 | 48.20K |
| 2026-06-15 | $5.37 | -2.36% | $5.29 | $5.43 | $5.25 | 18.30K |
| 2026-06-12 | $5.50 | -3.00% | $5.36 | $5.69 | $5.00 | 270.50K |
| 2026-06-11 | $5.67 | +10.74% | $5.59 | $5.88 | $5.16 | 537.60K |
| 2026-06-10 | $5.12 | -1.16% | $4.96 | $6.20 | $4.89 | 149.80K |
| 2026-06-09 | $5.18 | -8.16% | $5.69 | $9.13 | $3.96 | 894.10K |
| 2026-06-08 | $5.64 | -0.88% | $5.50 | $5.72 | $5.43 | 8.60K |
| 2026-06-05 | $5.69 | -3.40% | $5.72 | $5.72 | $5.40 | 65.10K |
| 2026-06-04 | $5.89 | 0.00% | $5.88 | $6.10 | $5.80 | 18.00K |
| 2026-06-03 | $5.89 | -4.23% | $6.07 | $6.07 | $5.61 | 20.80K |
| 2026-06-02 | $6.15 | +5.49% | $5.87 | $6.20 | $5.60 | 29.90K |
| 2026-06-01 | $5.83 | -1.19% | $5.68 | $5.97 | $5.61 | 34.20K |
| 2026-05-29 | $5.90 | -7.09% | $5.82 | $6.20 | $5.44 | 221.40K |
| 2026-05-28 | $6.35 | +1.44% | $5.79 | $6.38 | $5.31 | 500.50K |
| 2026-05-27 | $6.26 | +2.12% | $5.92 | $6.29 | $5.92 | 33.20K |
| 2026-05-26 | $6.13 | +0.49% | $5.96 | $6.20 | $5.79 | 7.90K |