NasdaqCM - Nasdaq Real Time Price
USD
Darkiris Inc. (DKI)
1.5300
-0.6100
(-28.50%)
At close: October 30 at 4:00:01 PM EDT
1.4200
-0.1100
(-7.19%)
After hours: October 30 at 7:36:40 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.9400
1.9440
1.3300
1.5300
1.5300
498,900
Oct 29, 2026
2.0700
2.2500
1.9100
2.1400
2.1400
4,358,300
Oct 28, 2026
1.9500
2.3000
1.8200
1.8500
1.8500
1,207,200
Oct 27, 2026
1.8300
1.8900
1.6500
1.8500
1.8500
221,800
Oct 26, 2026
1.9300
1.9700
1.8100
1.9400
1.9400
238,100
Oct 23, 2026
2.0700
2.1900
1.8200
2.1600
2.1600
1,430,400
Oct 22, 2026
1:50
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
2.0000
2.4300
1.8100
2.2500
2.2500
2,135,600
Oct 21, 2026
2.1500
2.2500
1.9000
2.0000
2.0000
936,222
Oct 20, 2026
2.2500
2.4500
2.1500
2.4000
2.4000
558,280
Oct 19, 2026
2.2500
2.6500
2.1500
2.5500
2.5500
1,927,574
Oct 16, 2026
3.0000
3.1000
2.6000
2.6500
2.6500
1,947,870
Oct 15, 2026
2.9000
3.3500
2.7000
3.1500
3.1500
2,514,854
Oct 14, 2026
3.5500
4.6500
3.0000
3.4000
3.4000
1,768,118
Oct 13, 2026
4.1000
4.3500
3.3500
4.3000
4.3000
1,769,092
Oct 12, 2026
9.0500
9.4500
6.3500
7.1500
7.1500
1,009,768
Oct 9, 2026
31.0000
31.8500
16.0000
17.1000
17.1000
430,170
Oct 8, 2026
68.5000
73.5000
32.0500
37.3000
37.3000
1,576,858
Oct 7, 2026
63.5000
182.0000
63.5000
83.5000
83.5000
959,862
Oct 6, 2026
68.5000
78.0000
66.5500
68.0000
68.0000
1,966
Oct 5, 2026
67.5500
79.5000
66.5000
75.0000
75.0000
5,336
Oct 2, 2026
62.0000
71.5000
60.0000
69.0000
69.0000
5,260
Oct 1, 2026
67.5000
69.5000
55.0000
64.5000
64.5000
13,076
Sep 30, 2026
87.0000
95.0000
70.5000
78.5000
78.5000
89,550
Sep 29, 2026
128.0000
140.0000
127.5000
127.5000
127.5000
868
Sep 28, 2026
134.0000
138.5000
128.5000
130.0000
130.0000
372
Sep 25, 2026
134.0000
141.5000
127.5000
136.5000
136.5000
1,888
Sep 24, 2026
137.5000
145.0000
129.2000
145.0000
145.0000
13,626
Sep 23, 2026
126.9000
130.0000
126.9000
129.0000
129.0000
636
Sep 22, 2026
131.0000
139.0000
126.5000
127.0000
127.0000
176
Sep 21, 2026
135.0000
136.4500
132.5000
135.0000
135.0000
62
Sep 18, 2026
134.0000
143.5000
134.0000
137.5000
137.5000
108
Sep 17, 2026
127.0000
134.0000
127.0000
134.0000
134.0000
74
Sep 16, 2026
121.5000
131.5000
118.2000
131.5000
131.5000
134
Sep 15, 2026
127.5000
127.5000
121.0000
123.0000
123.0000
972
Sep 14, 2026
125.5000
126.7500
125.5000
126.7500
126.7500
52
Sep 11, 2026
128.5000
140.5000
116.0000
133.0000
133.0000
2,022
Sep 10, 2026
135.5000
135.5000
118.9500
123.5000
123.5000
1,528
Sep 9, 2026
140.2500
141.0000
127.5000
140.0000
140.0000
2,384
Sep 8, 2026
144.0000
147.0000
140.5000
143.0000
143.0000
126
Sep 4, 2026
145.5000
154.5000
132.5000
144.2500
144.2500
710
Sep 3, 2026
146.7500
150.5000
141.0000
147.0000
147.0000
142
Sep 2, 2026
156.5000
162.5000
137.5000
143.5000
143.5000
2,076
Sep 1, 2026
167.0000
167.0000
156.5000
156.5000
156.5000
308
Aug 31, 2026
175.0000
179.0000
170.0000
170.0000
170.0000
272
Aug 28, 2026
178.0000
182.0000
175.5000
178.5000
178.5000
198
Aug 27, 2026
185.0000
198.0000
181.0000
185.0000
185.0000
854
Aug 26, 2026
206.5000
215.0000
196.0000
203.5000
203.5000
6,928
Aug 25, 2026
193.0000
199.5000
192.5000
192.5000
192.5000
704
Aug 24, 2026
192.5000
193.5000
192.5000
193.0000
193.0000
68
Aug 21, 2026
200.0000
200.5000
195.5000
195.5000
195.5000
302
Aug 20, 2026
197.0000
204.0000
196.5000
197.5000
197.5000
186
Aug 19, 2026
202.0000
205.5000
190.0000
203.5000
203.5000
476
Aug 18, 2026
204.5000
214.0000
194.5000
203.0000
203.0000
568
Aug 17, 2026
198.5000
209.5000
194.0000
202.0000
202.0000
722
Aug 14, 2026
206.0000
213.5000
200.0000
205.0000
205.0000
746
Aug 13, 2026
207.5000
229.5000
200.0000
209.5000
209.5000
1,664
Aug 12, 2026
183.5000
220.0000
183.0000
207.5000
207.5000
1,666
Aug 11, 2026
195.0000
211.5000
183.2500
196.0000
196.0000
3,374
Aug 10, 2026
259.5000
266.0000
195.0000
217.5000
217.5000
240,128
Aug 7, 2026
181.5000
198.0000
175.0000
183.5000
183.5000
284
Aug 6, 2026
180.0000
181.5000
179.0000
180.0000
180.0000
256
Aug 5, 2026
182.7500
186.5500
182.7500
183.2500
183.2500
46
Aug 4, 2026
192.5000
192.5000
186.5000
189.5000
189.5000
148
Aug 3, 2026
196.5000
211.0000
195.5000
195.5000
195.5000
90
Jul 31, 2026
200.0000
210.2500
200.0000
200.0000
200.0000
80
Jul 30, 2026
217.2500
217.2500
217.2500
217.2500
217.2500
46
Jul 29, 2026
200.7000
206.5000
200.0000
202.0000
202.0000
1,476
Jul 28, 2026
205.7500
212.0000
205.7500
209.0000
209.0000
940
Jul 27, 2026
223.0000
223.0000
212.5000
212.5000
212.5000
72
Jul 24, 2026
223.1500
228.5000
223.0000
223.0000
223.0000
104
Jul 23, 2026
231.0000
235.5000
217.5000
219.8000
219.8000
162
Jul 22, 2026
237.0000
237.0000
226.5000
226.5000
226.5000
58
Jul 21, 2026
240.0000
240.0000
234.0000
234.0000
234.0000
88
Jul 20, 2026
241.2500
247.5000
240.5000
240.5000
240.5000
40
Jul 17, 2026
245.6000
255.0000
245.6000
255.0000
255.0000
32
Jul 16, 2026
251.5000
252.5000
243.0000
247.1000
247.1000
622
Jul 15, 2026
236.5000
253.5000
236.5000
249.5000
249.5000
260
Jul 14, 2026
244.0000
253.5000
244.0000
245.0000
245.0000
64
Jul 13, 2026
245.0000
245.0000
240.7500
245.0000
245.0000
152
Jul 10, 2026
243.0000
246.5000
236.8500
241.5000
241.5000
38
Jul 9, 2026
245.0000
245.0000
237.0000
245.0000
245.0000
56
Jul 8, 2026
234.0000
243.0000
233.2500
243.0000
243.0000
80
Jul 7, 2026
244.5000
247.5000
234.7500
241.0000
241.0000
346
Jul 6, 2026
240.0000
245.0000
236.8500
245.0000
245.0000
110
Jul 2, 2026
226.0000
244.5000
226.0000
237.0000
237.0000
390
Jul 1, 2026
238.5000
241.5000
236.0000
236.5000
236.5000
76
Jun 30, 2026
258.5000
258.5000
235.5000
243.0000
243.0000
198
Jun 29, 2026
233.5000
256.1500
231.5000
253.5000
253.5000
280
Jun 26, 2026
236.5000
241.5000
230.0000
231.5000
231.5000
1,068
Jun 25, 2026
243.0000
249.0000
225.5000
237.0000
237.0000
336
Jun 24, 2026
247.5000
255.0000
237.0000
237.0000
237.0000
294
Jun 23, 2026
245.3500
250.0000
233.5000
247.5000
247.5000
236
Jun 22, 2026
258.5000
260.0000
243.7500
249.0000
249.0000
586
Jun 18, 2026
258.0000
260.0000
251.4500
255.0000
255.0000
452
Jun 17, 2026
261.0000
277.0000
255.5000
261.2500
261.2500
486
Jun 16, 2026
266.0000
283.0000
255.0000
265.5000
265.5000
964
Jun 15, 2026
264.5000
271.7500
262.5000
268.5000
268.5000
366
Jun 12, 2026
268.0000
284.4500
250.0000
275.0000
275.0000
5,410
Jun 11, 2026
279.5000
294.0000
258.2500
283.5000
283.5000
10,752
Jun 10, 2026
248.0000
310.0000
244.5000
256.0000
256.0000
2,996
Jun 9, 2026
284.3500
456.5000
198.0000
259.0000
259.0000
17,882
Jun 8, 2026
275.0000
286.0000
271.5000
282.0000
282.0000
172
Jun 5, 2026
286.0000
286.0000
270.0000
284.5000
284.5000
1,302
Jun 4, 2026
294.0000
305.0000
290.0000
294.5000
294.5000
360
Jun 3, 2026
303.7500
303.7500
280.5000
294.5000
294.5000
416
Jun 2, 2026
293.5000
310.0000
280.0000
307.5000
307.5000
598
Jun 1, 2026
284.0000
298.5000
280.5000
291.5000
291.5000
684
May 29, 2026
291.0000
309.7500
272.0000
295.0000
295.0000
4,428
May 28, 2026
289.5000
319.0000
265.5000
317.5000
317.5000
10,010
May 27, 2026
296.0000
314.5000
296.0000
313.0000
313.0000
664
May 26, 2026
298.0000
310.2500
289.5000
306.5000
306.5000
158
May 22, 2026
299.0000
328.2500
285.0000
305.0000
305.0000
478
May 21, 2026
277.5000
340.0000
256.5000
316.0000
316.0000
10,966
May 20, 2026
278.5000
309.5000
278.5000
300.0000
300.0000
776
May 19, 2026
290.0000
296.5000
262.5000
275.0000
275.0000
676
May 18, 2026
275.0000
314.5000
267.0000
294.5000
294.5000
592
May 15, 2026
267.0000
289.0000
265.5000
286.0000
286.0000
462
May 14, 2026
289.0000
290.4000
265.0000
275.5000
275.5000
834
May 13, 2026
274.0000
309.5000
274.0000
295.5000
295.5000
1,708
May 12, 2026
268.0000
299.5000
256.0000
275.5000
275.5000
840
May 11, 2026
261.0000
287.5000
225.5000
280.5000
280.5000
1,378
May 8, 2026
18.4000
18.5000
16.2000
16.8000
16.8000
12,734
May 7, 2026
19.8000
21.3500
18.4000
18.5500
18.5500
15,628
May 6, 2026
19.0000
21.6500
19.0000
21.6500
21.6500
8,624
May 5, 2026
22.0500
22.0500
17.7500
19.3500
19.3500
14,970
May 4, 2026
24.3500
25.3000
21.5000
21.6500
21.6500
13,604
May 1, 2026
24.4500
26.5000
24.4000
25.0000
25.0000
7,280
Apr 30, 2026
23.5000
26.5000
23.5000
26.5000
26.5000
12,048
Apr 29, 2026
26.3000
27.6500
24.0500
25.4500
25.4500
45,522
Apr 28, 2026
23.6000
27.2000
23.0000
23.9500
23.9500
109,548
Apr 27, 2026
28.0000
30.2000
25.2500
26.0500
26.0500
505,428
Apr 24, 2026
23.1500
23.5000
22.0000
23.2000
23.2000
327,210
Apr 23, 2026
24.4500
25.0000
22.5000
23.1500
23.1500
12,822
Apr 22, 2026
22.7000
25.9000
22.5000
25.9000
25.9000
6,804
Apr 21, 2026
23.4000
24.3500
22.1500
22.6500
22.6500
8,202
Apr 20, 2026
19.9500
25.0000
19.7500
23.4000
23.4000
23,252
Apr 17, 2026
20.2500
21.2000
19.6500
20.3500
20.3500
7,190
Apr 16, 2026
19.3500
22.2000
19.0000
20.7000
20.7000
16,402
Apr 15, 2026
21.2000
22.2000
17.0000
21.0000
21.0000
29,258
Apr 14, 2026
26.5000
27.5000
22.5500
23.5000
23.5000
43,488
Apr 13, 2026
31.0000
34.9000
25.1000
29.7500
29.7500
73,382
Apr 10, 2026
33.8500
34.0000
29.2500
32.0500
32.0500
212,118
Apr 9, 2026
22.9000
60.5000
21.6500
48.1500
48.1500
4,299,910
Apr 8, 2026
19.5500
20.5000
19.5500
19.8500
19.8500
486,130
Apr 7, 2026
16.0000
18.0000
16.0000
18.0000
18.0000
670
Apr 6, 2026
17.1500
17.2000
16.8000
17.0000
17.0000
318
Apr 2, 2026
15.8500
17.6000
15.7500
17.2000
17.2000
694
Apr 1, 2026
15.7000
16.6000
14.6500
16.3000
16.3000
1,360
Mar 31, 2026
15.7000
16.2500
14.2500
14.7000
14.7000
1,632
Mar 30, 2026
16.3000
16.4500
15.8500
15.9000
15.9000
492
Mar 27, 2026
17.5000
17.5000
15.0000
15.5000
15.5000
2,618
Mar 26, 2026
17.9500
18.3000
17.5000
17.5000
17.5000
494
Mar 25, 2026
18.5500
18.9000
17.8000
17.8000
17.8000
568
Mar 24, 2026
19.7000
19.7000
18.4000
18.4500
18.4500
700
Mar 23, 2026
19.0500
20.1000
19.0000
19.7500
19.7500
632
Mar 20, 2026
19.3500
20.0000
19.0000
19.0000
19.0000
672
Mar 19, 2026
19.0000
20.0000
19.0000
19.3500
19.3500
918
Mar 18, 2026
19.0000
20.7500
19.0000
19.0000
19.0000
1,408
Mar 17, 2026
19.2500
21.0000
19.0000
19.0500
19.0500
768
Mar 16, 2026
19.5000
20.5000
19.1500
19.2500
19.2500
1,070
Mar 13, 2026
20.5500
21.2000
19.5000
19.5500
19.5500
1,730
Mar 12, 2026
21.4500
21.4500
20.0500
20.5000
20.5000
962
Mar 11, 2026
21.4500
23.4000
21.4500
21.7500
21.7500
2,118
Mar 10, 2026
21.3000
22.4500
20.7500
21.8000
21.8000
1,470
Mar 9, 2026
22.3500
22.3500
21.0000
21.3000
21.3000
800
Mar 6, 2026
21.4000
22.5000
20.7500
21.6500
21.6500
1,890
Mar 5, 2026
21.1500
23.7000
21.1500
21.3500
21.3500
2,226
Mar 4, 2026
21.0000
21.7000
20.4000
21.2000
21.2000
910
Mar 3, 2026
20.5500
21.7500
20.0000
21.0500
21.0500
2,160
Mar 2, 2026
20.0000
21.0500
19.5000
20.9500
20.9500
2,130
Feb 27, 2026
21.5000
22.0000
21.5000
21.8000
21.8000
1,202
Feb 26, 2026
21.4500
22.0500
20.9000
22.0500
22.0500
3,538
Feb 25, 2026
20.9500
22.0000
20.5000
21.9500
21.9500
2,416
Feb 24, 2026
20.6500
22.0500
20.6000
20.9000
20.9000
2,608
Feb 23, 2026
20.4500
21.9000
20.0000
21.0000
21.0000
2,218
Feb 20, 2026
21.0000
22.0000
20.0500
21.2000
21.2000
2,186
Feb 19, 2026
20.0500
21.0000
19.5500
21.0000
21.0000
3,050
Feb 18, 2026
19.0000
21.7500
19.0000
21.2500
21.2500
8,988
Feb 17, 2026
23.0500
38.5000
17.5000
20.4500
20.4500
140,676
Feb 13, 2026
22.4500
24.3000
20.5000
21.5000
21.5000
3,710
Feb 12, 2026
22.5500
24.0000
22.5500
23.1000
23.1000
2,900
Feb 11, 2026
27.8000
28.5000
22.8000
22.8000
22.8000
5,466
Feb 10, 2026
30.2500
30.4000
27.5000
28.6500
28.6500
5,300
Feb 9, 2026
30.1500
32.9500
30.1500
31.1000
31.1000
7,294
Feb 6, 2026
30.0000
31.0000
27.2500
29.7000
29.7000
9,492
Feb 5, 2026
30.5500
32.7500
30.1000
31.7500
31.7500
12,962
Feb 4, 2026
30.0000
32.5000
28.2500
30.1000
30.1000
32,678
Feb 3, 2026
36.5500
37.0000
30.2500
34.0000
34.0000
130,984
Feb 2, 2026
59.0000
59.5000
31.0000
47.5000
47.5000
4,251,796
Jan 30, 2026
17.8500
19.5000
16.1000
16.6500
16.6500
1,159,876
Jan 29, 2026
19.2500
19.7500
18.0000
18.0500
18.0500
850
Jan 28, 2026
19.9500
19.9500
18.2500
19.0000
19.0000
600
Jan 27, 2026
20.0000
20.0000
18.5500
19.0000
19.0000
2,574
Jan 26, 2026
19.4000
20.0000
19.2500
19.4000
19.4000
1,278
Jan 23, 2026
19.3500
20.0000
18.5500
19.2500
19.2500
1,100
Jan 22, 2026
17.6000
19.7500
17.2000
19.7000
19.7000
3,594
Jan 21, 2026
16.5000
19.0000
16.5000
17.0000
17.0000
1,940
Jan 20, 2026
17.3000
18.5500
16.0000
17.0000
17.0000
1,070
Jan 16, 2026
19.0000
19.5000
16.0000
17.4500
17.4500
2,168
Jan 15, 2026
20.2500
22.0000
18.7500
18.7500
18.7500
2,600
Jan 14, 2026
21.8500
22.0000
20.0000
20.4000
20.4000
1,022
Jan 13, 2026
20.9500
22.2500
20.1500
20.5000
20.5000
2,050
Jan 12, 2026
19.5000
24.0000
19.5000
21.9000
21.9000
12,894
Jan 9, 2026
19.9500
19.9500
19.1000
19.5000
19.5000
928
Jan 8, 2026
18.5500
19.9500
18.5000
19.9500
19.9500
782
Jan 7, 2026
18.5500
19.4000
18.5500
19.0500
19.0500
326
Jan 6, 2026
19.4500
19.7500
19.0000
19.1000
19.1000
978
Jan 5, 2026
17.5000
19.2500
17.5000
18.9500
18.9500
3,206
Jan 2, 2026
15.7500
18.0000
15.7500
17.4500
17.4500
3,040
Dec 31, 2025
0.3800
0.3900
0.3150
0.3160
0.3160
190,000
Dec 30, 2025
0.4000
0.4000
0.3570
0.3680
0.3680
141,800
Dec 29, 2025
0.3280
0.4150
0.3240
0.4020
0.4020
348,500
Dec 26, 2025
0.3050
0.4100
0.3050
0.3510
0.3510
481,500
Dec 24, 2025
0.3400
0.3400
0.3100
0.3170
0.3170
144,000
Dec 23, 2025
0.3450
0.3600
0.3400
0.3450
0.3450
87,400
Dec 22, 2025
0.4070
0.4070
0.3400
0.3600
0.3600
206,600
Dec 19, 2025
0.3890
0.3900
0.3800
0.3830
0.3830
81,100
Dec 18, 2025
0.3790
0.3790
0.3730
0.3780
0.3780
41,900
Dec 17, 2025
0.3730
0.3730
0.3700
0.3730
0.3730
29,700
Dec 16, 2025
0.4090
0.4090
0.3710
0.3730
0.3730
71,000
Dec 15, 2025
0.4350
0.4350
0.3900
0.4030
0.4030
116,300
Dec 12, 2025
0.4310
0.4500
0.4220
0.4290
0.4290
67,200
Dec 11, 2025
0.4290
0.4400
0.4230
0.4300
0.4300
30,100
Dec 10, 2025
0.4270
0.4400
0.4200
0.4400
0.4400
68,600
Dec 9, 2025
0.4520
0.4520
0.4230
0.4320
0.4320
36,400
Dec 8, 2025
0.4120
0.4500
0.4120
0.4460
0.4460
91,700
Dec 5, 2025
0.4100
0.4390
0.4100
0.4200
0.4200
86,700
Dec 4, 2025
0.3960
0.4190
0.3960
0.4180
0.4180
101,600
Dec 3, 2025
0.4100
0.4110
0.4050
0.4090
0.4090
56,000
Dec 2, 2025
0.4500
0.4510
0.4100
0.4110
0.4110
61,400
Dec 1, 2025
0.4310
0.4600
0.4310
0.4570
0.4570
40,500
Nov 28, 2025
0.4700
0.4700
0.4520
0.4640
0.4640
47,000
Nov 26, 2025
0.4510
0.4800
0.4400
0.4540
0.4540
198,500
Nov 25, 2025
0.3790
0.4970
0.3790
0.4400
0.4400
466,600
Nov 24, 2025
0.3860
0.3990
0.3840
0.3910
0.3910
130,000
Nov 21, 2025
0.4000
0.4050
0.3880
0.3880
0.3880
114,000
Nov 20, 2025
0.4480
0.4500
0.3740
0.4060
0.4060
219,100
Nov 19, 2025
0.4270
0.4600
0.4100
0.4220
0.4220
120,900
Nov 18, 2025
0.4300
0.4500
0.4300
0.4400
0.4400
272,600
Nov 17, 2025
0.4700
0.4700
0.4280
0.4310
0.4310
217,300
Nov 14, 2025
0.4590
0.4700
0.4410
0.4490
0.4490
158,400
Nov 13, 2025
0.4790
0.4970
0.4630
0.4730
0.4730
202,700
Nov 12, 2025
0.5000
0.5010
0.4700
0.4970
0.4970
91,300
Nov 11, 2025
0.4500
0.5100
0.4500
0.5050
0.5050
124,800
Nov 10, 2025
0.4990
0.4990
0.4610
0.4650
0.4650
46,200
Nov 7, 2025
0.4900
0.5010
0.4450
0.5000
0.5000
247,500
Nov 6, 2025
0.5490
0.5490
0.4900
0.4970
0.4970
170,500
Nov 5, 2025
0.5100
0.5410
0.5100
0.5350
0.5350
189,800
Nov 4, 2025
0.5400
0.5710
0.4900
0.5260
0.5260
411,400
Nov 3, 2025
0.6000
0.6290
0.5820
0.5880
0.5880
223,400
Oct 31, 2025
0.6100
0.6430
0.6100
0.6170
0.6170
118,500
