DarkHorse Technologies Inc. DRK
NASDAQ · United States · Technology Services
$2.64-0.22 (-7.69%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.64 | -7.69% | $2.87 | $2.87 | $2.62 | 148.60K |
| 2026-10-01 | $2.86 | +2.14% | $2.77 | $2.86 | $2.65 | 183.60K |
| 2026-09-30 | $2.80 | -3.11% | $2.94 | $2.94 | $2.74 | 214.50K |
| 2026-09-29 | $2.89 | -0.34% | $2.90 | $2.91 | $2.84 | 88.00K |
| 2026-09-28 | $2.90 | -5.54% | $3.07 | $3.19 | $2.87 | 249.00K |
| 2026-09-25 | $3.07 | +0.66% | $3.04 | $3.12 | $2.99 | 84.10K |
| 2026-09-24 | $3.05 | +7.39% | $2.76 | $3.08 | $2.74 | 348.80K |
| 2026-09-23 | $2.84 | -0.70% | $2.82 | $2.90 | $2.70 | 250.70K |
| 2026-09-22 | $2.86 | -4.03% | $2.95 | $2.95 | $2.80 | 248.20K |
| 2026-09-21 | $2.98 | -3.56% | $3.06 | $3.12 | $2.85 | 403.90K |
| 2026-09-18 | $3.09 | +6.92% | $2.94 | $3.27 | $2.80 | 429.70K |
| 2026-09-17 | $2.89 | 0.00% | $2.62 | $3.25 | $2.61 | 1.81M |
| 2026-09-16 | $2.89 | +3.96% | $2.81 | $2.94 | $2.80 | 301.80K |
| 2026-09-15 | $2.78 | -5.12% | $2.93 | $2.95 | $2.68 | 325.20K |
| 2026-09-14 | $2.93 | +8.52% | $2.68 | $2.97 | $2.62 | 352.00K |
| 2026-09-11 | $2.70 | +6.30% | $2.60 | $2.81 | $2.50 | 832.50K |
| 2026-09-10 | $2.54 | +4.96% | $2.36 | $2.60 | $2.32 | 326.60K |
| 2026-09-09 | $2.42 | -1.22% | $2.57 | $2.57 | $2.38 | 419.20K |
| 2026-09-08 | $2.45 | +5.60% | $2.32 | $2.52 | $2.32 | 2.31M |
| 2026-09-04 | $2.32 | -7.20% | $2.44 | $2.50 | $2.30 | 163.20K |
| 2026-09-03 | $2.50 | +14.16% | $2.19 | $2.53 | $2.19 | 410.60K |
| 2026-09-02 | $2.19 | -2.67% | $2.24 | $2.26 | $2.02 | 219.90K |
| 2026-09-01 | $2.25 | -1.75% | $2.27 | $2.30 | $2.14 | 202.30K |
| 2026-08-31 | $2.29 | +4.09% | $2.30 | $2.33 | $2.21 | 189.10K |
| 2026-08-28 | $2.20 | -14.06% | $2.56 | $2.56 | $2.16 | 398.30K |
| 2026-08-27 | $2.56 | +6.22% | $2.37 | $2.60 | $2.37 | 192.80K |
| 2026-08-26 | $2.41 | -3.98% | $2.51 | $2.55 | $2.25 | 409.50K |
| 2026-08-25 | $2.51 | +3.29% | $2.47 | $2.53 | $2.37 | 361.40K |
| 2026-08-24 | $2.43 | -6.90% | $2.77 | $2.87 | $2.34 | 1.24M |
| 2026-08-21 | $2.61 | +29.21% | $2.00 | $2.87 | $2.00 | 3.08M |
| 2026-08-20 | $2.02 | 0.00% | $2.02 | $2.04 | $1.96 | 154.20K |
| 2026-08-19 | $2.02 | +4.12% | $1.96 | $2.10 | $1.94 | 319.50K |
| 2026-08-18 | $1.94 | -7.62% | $2.08 | $2.17 | $1.94 | 203.70K |
| 2026-08-17 | $2.10 | 0.00% | $2.09 | $2.13 | $2.06 | 63.10K |
| 2026-08-14 | $2.10 | +0.48% | $2.12 | $2.18 | $2.04 | 152.70K |
| 2026-08-13 | $2.09 | -1.42% | $2.18 | $2.24 | $2.04 | 141.60K |
| 2026-08-12 | $2.12 | -2.30% | $2.17 | $2.21 | $2.11 | 171.10K |
| 2026-08-11 | $2.17 | +5.85% | $2.08 | $2.22 | $2.04 | 325.50K |
| 2026-08-10 | $2.05 | -2.38% | $2.00 | $2.15 | $2.00 | 164.50K |
| 2026-08-07 | $2.10 | -6.25% | $2.26 | $2.27 | $2.08 | 171.20K |
| 2026-08-06 | $2.24 | -1.75% | $2.24 | $2.38 | $2.17 | 185.20K |
| 2026-08-05 | $2.28 | +0.88% | $2.26 | $2.39 | $2.21 | 404.00K |
| 2026-08-04 | $2.26 | -8.13% | $2.40 | $2.49 | $2.26 | 335.30K |
| 2026-08-03 | $2.46 | +1.65% | $2.36 | $2.47 | $2.31 | 282.90K |
| 2026-07-31 | $2.42 | +2.98% | $2.39 | $2.48 | $2.15 | 627.90K |
| 2026-07-30 | $2.35 | +14.08% | $2.16 | $2.46 | $2.03 | 666.60K |
| 2026-07-29 | $2.06 | -6.36% | $2.12 | $2.37 | $1.98 | 996.90K |
| 2026-07-28 | $2.20 | +12.82% | $1.88 | $2.30 | $1.87 | 1.64M |
| 2026-07-27 | $1.95 | +2.09% | $1.96 | $2.14 | $1.81 | 767.50K |
| 2026-07-24 | $1.91 | +8.22% | $1.92 | $2.14 | $1.61 | 6.51M |
| 2026-07-23 | $1.76 | +8.28% | $1.63 | $1.79 | $1.61 | 5.55M |
| 2026-07-22 | $1.63 | 0.00% | $1.64 | $1.73 | $1.50 | 390.60K |
| 2026-07-21 | $1.63 | +1.87% | $1.64 | $1.73 | $1.62 | 157.30K |
| 2026-07-20 | $1.60 | -5.88% | $1.70 | $1.81 | $1.57 | 201.00K |
| 2026-07-17 | $1.70 | +1.80% | $1.62 | $1.76 | $1.58 | 62.40K |
| 2026-07-16 | $1.67 | -9.73% | $1.80 | $1.82 | $1.60 | 154.10K |
| 2026-07-15 | $1.85 | -2.12% | $1.90 | $1.95 | $1.78 | 149.20K |
| 2026-07-14 | $1.89 | -0.53% | $1.94 | $1.95 | $1.81 | 140.00K |
| 2026-07-13 | $1.90 | -9.09% | $2.05 | $2.17 | $1.86 | 327.60K |
| 2026-07-10 | $2.09 | -5.00% | $2.08 | $2.38 | $1.92 | 912.40K |
| 2026-07-09 | $2.20 | -6.38% | $2.35 | $2.42 | $2.09 | 223.90K |
| 2026-07-08 | $2.35 | -4.47% | $2.39 | $2.50 | $2.28 | 218.90K |
| 2026-07-07 | $2.46 | -5.02% | $2.58 | $2.58 | $2.44 | 109.50K |
| 2026-07-06 | $2.59 | +6.15% | $2.46 | $2.60 | $2.45 | 91.10K |
| 2026-07-02 | $2.44 | -0.41% | $2.45 | $2.66 | $2.36 | 134.00K |
| 2026-07-01 | $2.45 | -11.23% | $2.66 | $2.74 | $2.43 | 241.80K |
| 2026-06-30 | $2.76 | +1.85% | $2.64 | $2.79 | $2.60 | 136.20K |
| 2026-06-29 | $2.71 | -0.73% | $2.68 | $2.76 | $2.63 | 124.20K |
| 2026-06-26 | $2.73 | -0.36% | $2.69 | $2.80 | $2.64 | 146.30K |
| 2026-06-25 | $2.74 | -7.12% | $3.20 | $3.25 | $2.55 | 2.64M |
| 2026-06-24 | $2.95 | -3.91% | $3.05 | $3.17 | $2.76 | 229.00K |
| 2026-06-23 | $3.07 | -6.69% | $3.09 | $3.17 | $3.02 | 182.60K |
| 2026-06-22 | $3.29 | -4.08% | $3.50 | $3.59 | $3.06 | 398.30K |
| 2026-06-18 | $3.43 | -18.14% | $4.21 | $4.21 | $3.35 | 815.00K |
| 2026-06-17 | $4.19 | +20.40% | $3.60 | $4.29 | $3.42 | 1.28M |
| 2026-06-16 | $3.48 | +11.54% | $3.14 | $3.56 | $3.04 | 1.03M |
| 2026-06-15 | $3.12 | +10.25% | $3.06 | $3.24 | $2.97 | 457.80K |
| 2026-06-12 | $2.83 | -10.73% | $3.06 | $3.16 | $2.75 | 330.10K |
| 2026-06-11 | $3.17 | +10.84% | $2.87 | $3.19 | $2.73 | 599.60K |
| 2026-06-10 | $2.86 | -8.04% | $3.06 | $3.15 | $2.75 | 358.50K |
| 2026-06-09 | $3.11 | -9.59% | $3.50 | $3.72 | $2.94 | 615.80K |
| 2026-06-08 | $3.44 | -14.85% | $4.02 | $4.17 | $3.34 | 906.40K |
| 2026-06-05 | $4.04 | -6.91% | $4.24 | $4.69 | $3.99 | 1.41M |
| 2026-06-04 | $4.34 | -23.19% | $4.76 | $4.87 | $3.81 | 3.03M |
| 2026-06-03 | $5.65 | +44.50% | $3.85 | $6.20 | $3.59 | 26.85M |
| 2026-06-02 | $3.91 | -2.74% | $4.16 | $4.47 | $3.38 | 13.45M |
| 2026-06-01 | $4.02 | +111.58% | $3.16 | $4.83 | $2.86 | 128.25M |
| 2026-05-29 | $1.90 | -1.04% | $1.93 | $1.95 | $1.88 | 182.30K |
| 2026-05-28 | $1.92 | +1.05% | $1.92 | $2.01 | $1.87 | 132.20K |
| 2026-05-27 | $1.90 | +2.15% | $1.90 | $1.95 | $1.84 | 99.00K |