NasdaqCM
USD
DarkHorse Technologies Inc. (DRK)
1.9900
-0.0500
(-2.45%)
At close: October 29 at 4:00:00 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 29, 2026
2.0600
2.0600
1.9510
1.9900
1.9900
20,200
Oct 28, 2026
2.0300
2.0800
2.0000
2.0600
2.0600
43,800
Oct 27, 2026
1.9000
2.0500
1.9000
1.9900
1.9900
90,200
Oct 26, 2026
1.9600
1.9800
1.8800
1.9400
1.9400
72,400
Oct 23, 2026
1.9700
1.9900
1.9100
1.9600
1.9600
75,000
Oct 22, 2026
2.0000
2.0500
1.9200
1.9300
1.9300
70,200
Oct 21, 2026
2.0800
2.1280
2.0300
2.0300
2.0300
42,300
Oct 20, 2026
2.0100
2.0850
1.9800
2.0300
2.0300
63,600
Oct 19, 2026
2.0500
2.1100
1.9900
2.0300
2.0300
100,200
Oct 16, 2026
2.1800
2.1800
2.0300
2.0500
2.0500
123,600
Oct 15, 2026
2.2000
2.4000
2.1200
2.1600
2.1600
169,700
Oct 14, 2026
2.2900
2.3000
2.1800
2.2850
2.2850
145,200
Oct 13, 2026
2.3100
2.3500
2.1950
2.2600
2.2600
201,800
Oct 12, 2026
2.7900
2.7900
2.1500
2.2700
2.2700
460,800
Oct 9, 2026
2.9100
2.9300
2.7200
2.7500
2.7500
201,900
Oct 8, 2026
2.7800
2.9500
2.7300
2.7900
2.7900
329,100
Oct 7, 2026
2.7200
2.8420
2.7000
2.7700
2.7700
124,600
Oct 6, 2026
2.8200
2.9400
2.7400
2.7800
2.7800
173,100
Oct 5, 2026
2.6200
2.7000
2.5000
2.6900
2.6900
143,500
Oct 2, 2026
2.8650
2.8650
2.6200
2.6400
2.6400
148,600
Oct 1, 2026
2.7700
2.8600
2.6500
2.8600
2.8600
183,600
Sep 30, 2026
2.9400
2.9400
2.7400
2.8000
2.8000
214,500
Sep 29, 2026
2.9000
2.9100
2.8400
2.8900
2.8900
88,000
Sep 28, 2026
3.0700
3.1900
2.8700
2.9000
2.9000
249,000
Sep 25, 2026
3.0400
3.1200
2.9900
3.0700
3.0700
84,100
Sep 24, 2026
2.7600
3.0800
2.7390
3.0500
3.0500
348,800
Sep 23, 2026
2.8200
2.9040
2.7000
2.8400
2.8400
250,700
Sep 22, 2026
2.9500
2.9500
2.8000
2.8600
2.8600
248,200
Sep 21, 2026
3.0600
3.1200
2.8500
2.9800
2.9800
403,900
Sep 18, 2026
2.9400
3.2700
2.8010
3.0900
3.0900
429,700
Sep 17, 2026
2.6200
3.2500
2.6100
2.8900
2.8900
1,807,000
Sep 16, 2026
2.8100
2.9400
2.8000
2.8900
2.8900
301,800
Sep 15, 2026
2.9300
2.9500
2.6800
2.7800
2.7800
325,200
Sep 14, 2026
2.6800
2.9700
2.6200
2.9300
2.9300
352,000
Sep 11, 2026
2.6000
2.8050
2.5000
2.7000
2.7000
832,500
Sep 10, 2026
2.3600
2.6000
2.3200
2.5400
2.5400
326,600
Sep 9, 2026
2.5700
2.5700
2.3800
2.4200
2.4200
419,200
Sep 8, 2026
2.3200
2.5200
2.3200
2.4500
2.4500
2,314,200
Sep 4, 2026
2.4400
2.5030
2.3000
2.3200
2.3200
163,200
Sep 3, 2026
2.1900
2.5300
2.1900
2.5000
2.5000
410,600
Sep 2, 2026
2.2400
2.2600
2.0200
2.1900
2.1900
219,900
Sep 1, 2026
2.2700
2.2990
2.1400
2.2500
2.2500
202,300
Aug 31, 2026
2.3000
2.3300
2.2100
2.2900
2.2900
189,100
Aug 28, 2026
2.5600
2.5600
2.1600
2.2000
2.2000
398,300
Aug 27, 2026
2.3700
2.6000
2.3700
2.5600
2.5600
192,800
Aug 26, 2026
2.5100
2.5500
2.2500
2.4100
2.4100
409,500
Aug 25, 2026
2.4700
2.5300
2.3700
2.5100
2.5100
361,400
Aug 24, 2026
2.7700
2.8700
2.3410
2.4300
2.4300
1,240,700
Aug 21, 2026
2.0000
2.8700
2.0000
2.6100
2.6100
3,075,300
Aug 20, 2026
2.0200
2.0400
1.9600
2.0200
2.0200
154,200
Aug 19, 2026
1.9600
2.0950
1.9400
2.0200
2.0200
319,500
Aug 18, 2026
2.0800
2.1700
1.9400
1.9400
1.9400
203,700
Aug 17, 2026
2.0900
2.1300
2.0600
2.1000
2.1000
63,100
Aug 14, 2026
2.1200
2.1850
2.0410
2.1000
2.1000
152,700
Aug 13, 2026
2.1800
2.2400
2.0400
2.0900
2.0900
141,600
Aug 12, 2026
2.1700
2.2100
2.1100
2.1200
2.1200
171,100
Aug 11, 2026
2.0800
2.2200
2.0400
2.1700
2.1700
325,500
Aug 10, 2026
2.0000
2.1500
2.0000
2.0500
2.0500
164,500
Aug 7, 2026
2.2600
2.2720
2.0800
2.1000
2.1000
171,200
Aug 6, 2026
2.2400
2.3800
2.1740
2.2400
2.2400
185,200
Aug 5, 2026
2.2600
2.3900
2.2100
2.2800
2.2800
404,000
Aug 4, 2026
2.4000
2.4900
2.2600
2.2600
2.2600
335,300
Aug 3, 2026
2.3600
2.4750
2.3100
2.4600
2.4600
282,900
Jul 31, 2026
2.3900
2.4800
2.1500
2.4200
2.4200
627,900
Jul 30, 2026
2.1600
2.4600
2.0300
2.3500
2.3500
666,600
Jul 29, 2026
2.1200
2.3700
1.9800
2.0600
2.0600
996,900
Jul 28, 2026
1.8800
2.2990
1.8700
2.2000
2.2000
1,642,000
Jul 27, 2026
1.9600
2.1400
1.8100
1.9500
1.9500
767,500
Jul 24, 2026
1.9200
2.1400
1.6100
1.9100
1.9100
6,505,800
Jul 23, 2026
1.6300
1.7900
1.6050
1.7650
1.7650
5,551,900
Jul 22, 2026
1.6400
1.7300
1.5000
1.6300
1.6300
390,600
Jul 21, 2026
1.6400
1.7310
1.6200
1.6300
1.6300
157,300
Jul 20, 2026
1.7000
1.8100
1.5700
1.6000
1.6000
201,000
Jul 17, 2026
1.6200
1.7600
1.5830
1.7000
1.7000
62,400
Jul 16, 2026
1.8000
1.8200
1.6000
1.6700
1.6700
154,100
Jul 15, 2026
1.9000
1.9500
1.7800
1.8500
1.8500
149,200
Jul 14, 2026
1.9400
1.9500
1.8100
1.8900
1.8900
140,000
Jul 13, 2026
2.0500
2.1700
1.8600
1.9000
1.9000
327,600
Jul 10, 2026
2.0800
2.3800
1.9200
2.0900
2.0900
912,400
Jul 9, 2026
2.3500
2.4250
2.0900
2.2000
2.2000
223,900
Jul 8, 2026
2.3900
2.5040
2.2800
2.3500
2.3500
218,900
Jul 7, 2026
2.5800
2.5800
2.4400
2.4600
2.4600
109,500
Jul 6, 2026
2.4600
2.6000
2.4500
2.5900
2.5900
91,100
Jul 2, 2026
2.4500
2.6590
2.3600
2.4400
2.4400
134,000
Jul 1, 2026
2.6600
2.7440
2.4300
2.4500
2.4500
241,800
Jun 30, 2026
2.6400
2.7900
2.6020
2.7600
2.7600
136,200
Jun 29, 2026
2.6800
2.7600
2.6340
2.7100
2.7100
124,200
Jun 26, 2026
2.6900
2.8000
2.6440
2.7300
2.7300
146,300
Jun 25, 2026
3.2000
3.2500
2.5500
2.7400
2.7400
2,644,100
Jun 24, 2026
3.0500
3.1700
2.7600
2.9500
2.9500
229,000
Jun 23, 2026
3.0900
3.1700
3.0200
3.0700
3.0700
182,600
Jun 22, 2026
3.5000
3.5900
3.0600
3.2900
3.2900
398,300
Jun 18, 2026
4.2100
4.2100
3.3500
3.4300
3.4300
815,000
Jun 17, 2026
3.6000
4.2900
3.4210
4.1900
4.1900
1,279,800
Jun 16, 2026
3.1400
3.5600
3.0400
3.4800
3.4800
1,031,100
Jun 15, 2026
3.0600
3.2400
2.9700
3.1200
3.1200
457,800
Jun 12, 2026
3.0600
3.1600
2.7500
2.8300
2.8300
330,100
Jun 11, 2026
2.8700
3.1900
2.7350
3.1700
3.1700
599,600
Jun 10, 2026
3.0600
3.1500
2.7540
2.8600
2.8600
358,500
Jun 9, 2026
3.5000
3.7220
2.9400
3.1100
3.1100
615,800
Jun 8, 2026
4.0200
4.1700
3.3400
3.4400
3.4400
906,400
Jun 5, 2026
4.2400
4.6900
3.9900
4.0400
4.0400
1,412,200
Jun 4, 2026
4.7600
4.8700
3.8100
4.3400
4.3400
3,030,000
Jun 3, 2026
3.8500
6.2000
3.5900
5.6500
5.6500
26,851,900
Jun 2, 2026
4.1650
4.4700
3.3800
3.9100
3.9100
13,446,200
Jun 1, 2026
3.1650
4.8300
2.8600
4.0200
4.0200
128,250,400
May 29, 2026
1.9300
1.9500
1.8750
1.9000
1.9000
182,300
May 28, 2026
1.9200
2.0080
1.8700
1.9200
1.9200
132,200
May 27, 2026
1.9000
1.9480
1.8400
1.9000
1.9000
99,000
May 26, 2026
1.9400
1.9700
1.8300
1.8600
1.8600
136,700
May 22, 2026
1.9400
2.0500
1.8500
1.8900
1.8900
118,800
May 21, 2026
1.8800
1.9500
1.8520
1.9300
1.9300
136,400
May 20, 2026
1.8200
1.9000
1.7500
1.8400
1.8400
128,900
May 19, 2026
1.6900
1.8600
1.6900
1.8000
1.8000
89,300
May 18, 2026
2.1900
2.2300
1.6000
1.6800
1.6800
578,400
May 15, 2026
2.3700
2.4290
2.2400
2.2900
2.2900
146,100
May 14, 2026
2.1100
2.4800
2.0200
2.4300
2.4300
551,100
May 13, 2026
1.8500
2.1700
1.8000
2.1300
2.1300
268,000
May 12, 2026
1.9200
1.9800
1.7900
1.8500
1.8500
101,100
May 11, 2026
1.7800
2.1000
1.7800
1.9800
1.9800
254,500
May 8, 2026
2.0000
2.0000
1.8000
1.8200
1.8200
149,700
May 7, 2026
1.8500
2.0990
1.8500
1.9800
1.9800
661,900
May 6, 2026
1.5400
1.8300
1.5100
1.7800
1.7800
434,900
May 5, 2026
1.5200
1.5300
1.4700
1.5000
1.5000
166,700
May 4, 2026
1.5400
1.5800
1.4700
1.4700
1.4700
141,300
May 1, 2026
1.4900
1.6000
1.4700
1.5700
1.5700
131,500
Apr 30, 2026
1.3900
1.5200
1.3800
1.4700
1.4700
121,500
Apr 29, 2026
1.4400
1.4400
1.3700
1.4100
1.4100
37,400
Apr 28, 2026
1.4100
1.4600
1.3800
1.4300
1.4300
73,600
Apr 27, 2026
1.4600
1.4800
1.4050
1.4200
1.4200
52,000
Apr 24, 2026
1.4400
1.4800
1.4000
1.4500
1.4500
66,700
Apr 23, 2026
1.4500
1.4500
1.3600
1.4100
1.4100
123,200
Apr 22, 2026
1.4500
1.5400
1.4100
1.4300
1.4300
102,300
Apr 21, 2026
1.5100
1.5400
1.3700
1.3900
1.3900
144,800
Apr 20, 2026
1.5000
1.5700
1.4500
1.5000
1.5000
151,500
Apr 17, 2026
1.5500
1.6400
1.4900
1.5100
1.5100
272,700
Apr 16, 2026
1.5800
1.5900
1.4800
1.5200
1.5200
164,300
Apr 15, 2026
1.5200
1.6300
1.5000
1.5400
1.5400
172,200
Apr 14, 2026
1.5200
1.6500
1.4600
1.4800
1.4800
291,600
Apr 13, 2026
1.4600
1.4700
1.4050
1.4500
1.4500
56,700
Apr 10, 2026
1.4500
1.5300
1.4500
1.4500
1.4500
59,900
Apr 9, 2026
1.4500
1.5000
1.4020
1.4500
1.4500
33,600
Apr 8, 2026
1.4700
1.5600
1.4400
1.4650
1.4650
64,700
Apr 7, 2026
1.4300
1.5000
1.3910
1.4200
1.4200
50,200
Apr 6, 2026
1.5400
1.5600
1.4900
1.4900
1.4900
34,800
Apr 2, 2026
1.4700
1.5600
1.4410
1.5200
1.5200
34,700
Apr 1, 2026
1.4500
1.5400
1.4500
1.5100
1.5100
83,600
Mar 31, 2026
1.3800
1.4500
1.3700
1.4500
1.4500
36,900
Mar 30, 2026
1.3600
1.4800
1.3600
1.4000
1.4000
95,700
Mar 27, 2026
1.3700
1.4700
1.3400
1.4200
1.4200
89,900
Mar 26, 2026
1.4100
1.4800
1.3700
1.4000
1.4000
53,300
Mar 25, 2026
1.3300
1.5100
1.3300
1.4400
1.4400
152,200
Mar 24, 2026
1.3300
1.3600
1.2700
1.3100
1.3100
118,900
Mar 23, 2026
1.4000
1.4000
1.2820
1.3700
1.3700
163,100
Mar 20, 2026
1.5200
1.5200
1.4100
1.4100
1.4100
141,900
Mar 19, 2026
1.5600
1.5700
1.4500
1.5500
1.5500
148,800
Mar 18, 2026
1.5800
1.6300
1.5500
1.5900
1.5900
215,300
Mar 17, 2026
1.6600
1.7370
1.5600
1.5900
1.5900
251,400
Mar 16, 2026
1.6500
1.7900
1.6200
1.7000
1.7000
380,200
Mar 13, 2026
1.6000
1.6700
1.5550
1.6200
1.6200
243,600
Mar 12, 2026
1.6000
1.6500
1.5000
1.6000
1.6000
481,200
Mar 11, 2026
1.7900
1.8550
1.6050
1.6100
1.6100
495,900
Mar 10, 2026
1.8000
1.8800
1.6000
1.8300
1.8300
844,700
Mar 9, 2026
1.6400
1.8700
1.6100
1.8200
1.8200
1,241,400
Mar 6, 2026
1.7000
1.9100
1.5800
1.7700
1.7700
18,145,400
Mar 5, 2026
1.4000
1.5200
1.3800
1.4600
1.4600
6,662,800
Mar 4, 2026
1.3500
1.5000
1.3500
1.3800
1.3800
127,300
Mar 3, 2026
1.4200
1.4200
1.2700
1.3500
1.3500
87,800
Mar 2, 2026
1.4600
1.6100
1.4490
1.4600
1.4600
233,300
Feb 27, 2026
1.5700
1.5700
1.4500
1.4800
1.4800
160,700
Feb 26, 2026
1.4500
1.6000
1.4100
1.6000
1.6000
283,500
Feb 25, 2026
1.3800
1.6960
1.3600
1.4400
1.4400
827,300
Feb 24, 2026
1.1800
1.5500
1.1800
1.3050
1.3050
468,500
Feb 23, 2026
1.2900
1.3400
1.1300
1.1700
1.1700
202,500
Feb 20, 2026
1.0900
1.3100
1.0840
1.2100
1.2100
390,900
Feb 19, 2026
1.2100
1.2200
1.0900
1.0900
1.0900
190,100
Feb 18, 2026
1.2400
1.3200
1.1600
1.2100
1.2100
133,900
Feb 17, 2026
1.3500
1.3600
1.1550
1.2300
1.2300
160,700
Feb 13, 2026
1.3200
1.4500
1.2700
1.3500
1.3500
94,800
Feb 12, 2026
1.4760
1.4860
1.2600
1.3100
1.3100
156,500
Feb 11, 2026
1.7500
1.7550
1.2500
1.4200
1.4200
341,400
Feb 10, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
1.7300
1.9400
1.5300
1.6600
1.6600
523,300
Feb 9, 2026
1.8900
1.8900
1.6300
1.7000
1.7000
192,830
Feb 6, 2026
1.9200
2.1900
1.5900
1.7900
1.7900
356,220
Feb 5, 2026
2.1400
2.2000
1.7300
1.8400
1.8400
120,960
Feb 4, 2026
2.3000
2.3900
2.1600
2.1700
2.1700
43,300
Feb 3, 2026
2.4000
2.6000
2.2400
2.2800
2.2800
39,110
Feb 2, 2026
2.4000
2.4800
2.3500
2.3500
2.3500
61,550
Jan 30, 2026
2.5600
2.8000
2.4400
2.4400
2.4400
49,530
Jan 29, 2026
2.8000
2.8200
2.5500
2.6200
2.6200
45,420
Jan 28, 2026
2.9000
3.0000
2.8000
2.8000
2.8000
34,860
Jan 27, 2026
2.7100
2.9000
2.7000
2.7700
2.7700
47,830
Jan 26, 2026
2.8900
2.9000
2.6600
2.6700
2.6700
48,160
Jan 23, 2026
2.8800
3.0000
2.7000
2.7900
2.7900
30,650
Jan 22, 2026
2.7400
2.8800
2.7400
2.7800
2.7800
58,650
Jan 21, 2026
2.9600
2.9900
2.7000
2.7300
2.7300
50,730
Jan 20, 2026
3.0100
3.1000
2.9100
2.9300
2.9300
47,180
Jan 16, 2026
3.0000
3.2300
3.0000
3.1000
3.1000
32,110
Jan 15, 2026
3.3500
3.3500
3.1200
3.1300
3.1300
28,540
Jan 14, 2026
3.3000
3.4300
3.2000
3.2100
3.2100
35,160
Jan 13, 2026
3.3800
3.5000
3.2000
3.2900
3.2900
38,810
Jan 12, 2026
3.5000
3.5000
3.2200
3.3300
3.3300
39,930
Jan 9, 2026
3.5000
3.5000
3.2500
3.2500
3.2500
34,180
Jan 8, 2026
3.4700
3.5700
3.3300
3.4000
3.4000
32,830
Jan 7, 2026
3.6000
3.6400
3.3000
3.4000
3.4000
40,220
Jan 6, 2026
3.7900
3.7900
3.3600
3.5400
3.5400
46,050
Jan 5, 2026
3.4000
3.7000
3.4000
3.6000
3.6000
76,590
Jan 2, 2026
2.9300
3.4000
2.9300
3.3100
3.3100
54,090
Dec 31, 2025
3.1100
3.3500
2.9500
2.9800
2.9800
65,400
Dec 30, 2025
3.4000
3.5500
3.0300
3.1900
3.1900
106,850
Dec 29, 2025
3.6200
3.8000
3.3500
3.4800
3.4800
50,470
Dec 26, 2025
3.9500
3.9500
3.5500
3.6100
3.6100
27,700
Dec 24, 2025
3.5100
3.8000
3.5100
3.6400
3.6400
22,460
Dec 23, 2025
3.8000
3.8000
3.5200
3.5600
3.5600
40,410
Dec 22, 2025
3.8000
4.0600
3.8000
3.8000
3.8000
49,270
Dec 19, 2025
3.8000
3.9400
3.7000
3.7200
3.7200
24,330
Dec 18, 2025
4.0100
4.2000
3.6700
3.6700
3.6700
53,680
Dec 17, 2025
4.2000
4.3000
4.0000
4.0000
4.0000
19,120
Dec 16, 2025
4.0000
4.3500
4.0000
4.0800
4.0800
22,770
Dec 15, 2025
4.3000
4.3500
4.0000
4.0000
4.0000
59,940
Dec 12, 2025
4.7000
4.7800
4.3000
4.3000
4.3000
43,320
Dec 11, 2025
4.8100
4.9000
4.6700
4.7100
4.7100
15,940
Dec 10, 2025
4.5500
5.0000
4.5000
4.9000
4.9000
36,310
Dec 9, 2025
4.6800
4.8000
4.5500
4.6500
4.6500
56,780
Dec 8, 2025
4.9000
4.9500
4.6000
4.6000
4.6000
21,120
Dec 5, 2025
4.8000
5.0000
4.7600
4.8200
4.8200
24,930
Dec 4, 2025
4.9800
5.2500
4.9000
4.9000
4.9000
39,700
Dec 3, 2025
4.9000
5.0500
4.6400
4.9400
4.9400
28,370
Dec 2, 2025
5.0000
5.1000
4.8500
4.8500
4.8500
22,130
Dec 1, 2025
4.9600
5.1800
4.7200
4.7300
4.7300
39,020
Nov 28, 2025
5.2300
5.3400
5.1000
5.2600
5.2600
13,950
Nov 26, 2025
4.7800
5.2300
4.7000
5.0700
5.0700
52,220
Nov 25, 2025
4.5600
4.8800
4.4800
4.6500
4.6500
49,170
Nov 24, 2025
4.4400
4.7200
4.4000
4.6400
4.6400
37,540
Nov 21, 2025
4.4000
4.8400
4.2100
4.5100
4.5100
54,250
Nov 20, 2025
4.6000
4.9400
4.3600
4.3600
4.3600
52,380
Nov 19, 2025
4.8900
5.0900
4.5500
4.5500
4.5500
24,730
Nov 18, 2025
4.7500
5.0600
4.6200
4.9700
4.9700
44,960
Nov 17, 2025
4.7000
5.0500
4.5500
4.6900
4.6900
57,010
Nov 14, 2025
4.5700
4.9400
4.5500
4.6300
4.6300
83,060
Nov 13, 2025
5.4000
5.4800
4.5000
4.8600
4.8600
140,060
Nov 12, 2025
5.8500
5.9800
5.4200
5.4300
5.4300
61,190
Nov 11, 2025
5.9100
6.1600
5.6000
5.8900
5.8900
33,850
Nov 10, 2025
6.4500
6.4700
5.8100
6.0000
6.0000
47,530
Nov 7, 2025
5.5400
6.1400
5.5000
6.1300
6.1300
54,910
Nov 6, 2025
6.0900
6.1000
5.5400
5.6400
5.6400
42,550
Nov 5, 2025
5.9900
6.3900
5.8000
5.9000
5.9000
77,640
Nov 4, 2025
6.4500
7.1800
6.1600
6.3100
6.3100
69,530
Nov 3, 2025
7.2300
7.3800
6.6400
6.8000
6.8000
51,740
Oct 31, 2025
7.0000
7.4800
6.8500
7.0500
7.0500
50,580
Oct 30, 2025
7.1600
7.2800
6.8000
6.9700
6.9700
68,320
