NASDAQ : DKI
Darkiris Inc. — Price history
Communication Services · Electronic Gaming & Multimedia · Hong Kong
Last price 1.53 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 91.69K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Darkiris Inc. (DKI) closed at 1.45 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.52 | 1.58 | 1.43 | 1.45 | 43,970 | -5.23% |
| 2026-10-30 | 1.94 | 1.944 | 1.33 | 1.53 | 508,268 | -28.50% |
| 2026-10-29 | 2.07 | 2.25 | 1.91 | 2.14 | 4,358,293 | +15.68% |
| 2026-10-28 | 1.95 | 2.3 | 1.82 | 1.85 | 1,207,167 | +0.00% |
| 2026-10-27 | 1.83 | 1.89 | 1.65 | 1.85 | 229,141 | -4.64% |
| 2026-10-26 | 1.93 | 1.97 | 1.81 | 1.94 | 245,012 | -10.19% |
| 2026-10-23 | 2.07 | 2.19 | 1.82 | 2.16 | 1,430,442 | -4.00% |
| 2026-10-22 | 2 | 2.43 | 1.81 | 2.25 | 2,135,638 | +12.78% |
| 2026-10-21 | 2.15 | 2.26 | 1.895 | 1.995 | 936,221 | -16.70% |
| 2026-10-20 | 2.245 | 2.45 | 2.155 | 2.395 | 558,280 | -6.08% |
| 2026-10-19 | 2.245 | 2.65 | 2.165 | 2.55 | 1,927,573 | -4.32% |
| 2026-10-16 | 3.02 | 3.1 | 2.6 | 2.665 | 1,947,869 | -14.72% |
| 2026-10-15 | 2.91 | 3.35 | 2.705 | 3.125 | 2,514,853 | -7.54% |
| 2026-10-14 | 3.53 | 4.665 | 3.015 | 3.38 | 1,768,118 | -21.12% |
| 2026-10-13 | 4.1 | 4.35 | 3.325 | 4.285 | 1,769,092 | -40.20% |
| 2026-10-12 | 9.063 | 9.45 | 6.355 | 7.165 | 1,009,767 | -58.15% |
| 2026-10-09 | 31 | 31.845 | 16 | 17.12 | 430,170 | -54.08% |
| 2026-10-08 | 68.5 | 73.5 | 32.025 | 37.285 | 1,576,857 | -55.35% |
| 2026-10-07 | 63.5 | 182 | 63.5 | 83.5 | 959,862 | +22.79% |
| 2026-10-06 | 68.5 | 77.995 | 66.525 | 68 | 1,969 | -9.33% |
| 2026-10-05 | 67.53 | 79.5 | 66.5 | 75 | 5,436 | +8.70% |
| 2026-10-02 | 62 | 71.5 | 60 | 69 | 5,325 | +6.98% |
| 2026-10-01 | 67.5 | 69.495 | 55 | 64.5 | 13,075 | -17.83% |
| 2026-09-30 | 87 | 94.995 | 70.505 | 78.5 | 89,549 | -38.43% |
| 2026-09-29 | 128 | 140 | 127.5 | 127.5 | 867 | -1.92% |
| 2026-09-28 | 134 | 138.5 | 128.5 | 130 | 371 | -4.76% |
| 2026-09-25 | 134 | 141.5 | 127.5 | 136.5 | 1,949 | -5.86% |
| 2026-09-24 | 137.5 | 145 | 129.19 | 145 | 13,625 | +12.40% |
| 2026-09-23 | 126.895 | 130 | 126.895 | 129 | 657 | +1.57% |
| 2026-09-22 | 131 | 139 | 126.5 | 127 | 185 | -5.93% |
| 2026-09-21 | 135 | 136.47 | 132.5 | 135 | 64 | -1.82% |
| 2026-09-18 | 134 | 143.5 | 134 | 137.5 | 107 | +2.61% |
| 2026-09-17 | 127 | 134 | 127 | 134 | 74 | +1.90% |
| 2026-09-16 | 121.5 | 131.5 | 118.19 | 131.5 | 134 | +6.91% |
| 2026-09-15 | 127.5 | 127.515 | 121 | 123 | 978 | -2.96% |
| 2026-09-14 | 125.5 | 126.75 | 125.5 | 126.75 | 64 | -4.70% |
| 2026-09-11 | 128.5 | 140.5 | 116 | 133 | 2,021 | +7.69% |
| 2026-09-10 | 135.5 | 135.5 | 118.925 | 123.5 | 1,534 | -11.79% |
| 2026-09-09 | 140.25 | 141 | 127.5 | 140 | 2,383 | -2.10% |
| 2026-09-08 | 144 | 147 | 140.5 | 143 | 125 | -0.87% |
| 2026-09-04 | 145.5 | 154.5 | 132.5 | 144.25 | 709 | -1.87% |
| 2026-09-03 | 146.75 | 150.5 | 141 | 147 | 143 | +2.44% |
| 2026-09-02 | 156.5 | 162.485 | 137.5 | 143.5 | 2,077 | -8.31% |
| 2026-09-01 | 167 | 167 | 156.5 | 156.5 | 307 | -7.94% |
| 2026-08-31 | 175 | 179 | 170 | 170 | 273 | -4.76% |
| 2026-08-28 | 178 | 182 | 175.5 | 178.5 | 197 | -3.51% |
| 2026-08-27 | 185 | 198 | 181 | 185 | 862 | -9.09% |
| 2026-08-26 | 206.5 | 214.995 | 195.99 | 203.5 | 7,076 | +5.71% |
| 2026-08-25 | 193 | 199.5 | 192.5 | 192.5 | 727 | -0.26% |
| 2026-08-24 | 192.5 | 193.5 | 192.5 | 193 | 71 | -1.28% |
| 2026-08-21 | 200 | 200.5 | 195.5 | 195.5 | 301 | -1.01% |
| 2026-08-20 | 197 | 204 | 196.5 | 197.5 | 185 | -2.95% |
| 2026-08-19 | 202 | 205.5 | 190.005 | 203.5 | 476 | +0.25% |
| 2026-08-18 | 204.5 | 214 | 194.5 | 203 | 569 | +0.50% |
| 2026-08-17 | 198.5 | 209.5 | 194 | 202 | 730 | -1.46% |
| 2026-08-14 | 206 | 213.5 | 200 | 205 | 748 | -2.15% |
| 2026-08-13 | 207.5 | 229.5 | 200 | 209.5 | 1,664 | +0.96% |
| 2026-08-12 | 183.5 | 220 | 183.005 | 207.5 | 1,670 | +5.87% |
| 2026-08-11 | 195 | 211.5 | 183.245 | 196 | 3,373 | -9.89% |
| 2026-08-10 | 259.5 | 266 | 195 | 217.5 | 240,128 | +18.53% |
| 2026-08-07 | 181.5 | 198 | 175 | 183.505 | 286 | +1.95% |
| 2026-08-06 | 180 | 181.5 | 179.005 | 180 | 263 | -1.77% |
| 2026-08-05 | 182.725 | 186.54 | 182.725 | 183.25 | 48 | -3.30% |
| 2026-08-04 | 192.5 | 192.5 | 186.505 | 189.5 | 148 | -3.07% |
| 2026-08-03 | 196.5 | 211 | 195.5 | 195.5 | 91 | -2.25% |
| 2026-07-31 | 200 | 210.25 | 200 | 200 | 81 | -7.94% |
| 2026-07-30 | 217.25 | 217.25 | 217.25 | 217.25 | 47 | +7.55% |
| 2026-07-29 | 200.7 | 206.5 | 200 | 202 | 1,477 | -3.35% |
| 2026-07-28 | 205.74 | 212 | 205.74 | 209 | 941 | -1.65% |
| 2026-07-27 | 223 | 223 | 212.5 | 212.5 | 74 | -4.71% |
| 2026-07-24 | 223.155 | 228.5 | 223.005 | 223.005 | 104 | +1.46% |
| 2026-07-23 | 231 | 235.5 | 217.5 | 219.79 | 161 | -2.96% |
| 2026-07-22 | 237 | 237 | 226.5 | 226.5 | 59 | -3.21% |
| 2026-07-21 | 240 | 240 | 234 | 234 | 87 | -2.70% |
| 2026-07-20 | 241.25 | 247.5 | 240.5 | 240.5 | 40 | -5.69% |
| 2026-07-17 | 245.6 | 255 | 245.6 | 255 | 31 | +3.21% |
| 2026-07-16 | 251.5 | 252.5 | 243.005 | 247.08 | 622 | -0.97% |
| 2026-07-15 | 236.505 | 253.5 | 236.5 | 249.5 | 261 | +1.84% |
| 2026-07-14 | 244 | 253.495 | 244 | 245 | 63 | +0.00% |
| 2026-07-13 | 245 | 245 | 240.75 | 245 | 152 | +1.45% |
| 2026-07-10 | 243 | 246.5 | 236.85 | 241.5 | 38 | -1.43% |
| 2026-07-09 | 245 | 245 | 237 | 245 | 56 | +0.82% |
| 2026-07-08 | 234 | 243 | 233.25 | 243 | 79 | +0.83% |
| 2026-07-07 | 244.5 | 247.5 | 234.745 | 241 | 345 | -1.63% |
| 2026-07-06 | 239.995 | 245 | 236.835 | 245 | 111 | +3.38% |
| 2026-07-02 | 226.005 | 244.5 | 226.005 | 237 | 390 | +0.21% |
| 2026-07-01 | 238.5 | 241.5 | 236 | 236.5 | 75 | -2.67% |
| 2026-06-30 | 258.5 | 258.5 | 235.5 | 243 | 197 | -4.14% |
| 2026-06-29 | 233.5 | 256.155 | 231.5 | 253.5 | 279 | +9.50% |
| 2026-06-26 | 236.5 | 241.5 | 230 | 231.5 | 1,068 | -2.32% |
| 2026-06-25 | 243 | 249 | 225.505 | 237 | 338 | +0.00% |
| 2026-06-24 | 247.5 | 255 | 237 | 237 | 294 | -4.24% |
| 2026-06-23 | 245.355 | 250 | 233.5 | 247.5 | 235 | -0.60% |
| 2026-06-22 | 258.5 | 260 | 243.75 | 249 | 585 | -2.35% |
| 2026-06-18 | 258 | 260 | 251.465 | 255 | 451 | -2.39% |
| 2026-06-17 | 261 | 277 | 255.505 | 261.25 | 494 | -1.60% |
| 2026-06-16 | 266 | 283 | 255.005 | 265.5 | 965 | -1.12% |
| 2026-06-15 | 264.5 | 271.75 | 262.5 | 268.5 | 372 | -2.36% |
| 2026-06-12 | 268 | 284.45 | 250 | 275 | 5,411 | -3.00% |
| 2026-06-11 | 279.5 | 294 | 258.25 | 283.5 | 10,751 | +10.74% |
| 2026-06-10 | 248 | 310 | 244.5 | 256 | 3,000 | -1.16% |
| 2026-06-09 | 284.35 | 456.5 | 198 | 259 | 17,881 | -8.16% |
| 2026-06-08 | 275 | 286 | 271.5 | 282 | 173 | -0.88% |
| 2026-06-05 | 286 | 286 | 270 | 284.5 | 1,302 | -3.40% |
| 2026-06-04 | 294 | 305 | 290 | 294.5 | 362 | +0.00% |
| 2026-06-03 | 303.75 | 303.75 | 280.5 | 294.5 | 420 | -4.23% |
| 2026-06-02 | 293.5 | 310 | 280.005 | 307.5 | 598 | +5.49% |
| 2026-06-01 | 284 | 298.5 | 280.505 | 291.5 | 685 | -1.19% |
| 2026-05-29 | 291 | 309.75 | 272 | 295 | 4,443 | -7.09% |
| 2026-05-28 | 289.5 | 319 | 265.5 | 317.5 | 10,009 | +1.44% |
| 2026-05-27 | 296 | 314.5 | 296 | 313 | 663 | +2.12% |
| 2026-05-26 | 298 | 310.25 | 289.5 | 306.5 | 158 | +0.49% |
| 2026-05-22 | 299 | 328.25 | 285 | 305 | 477 | -3.48% |
| 2026-05-21 | 277.5 | 340 | 256.5 | 316 | 10,966 | +5.33% |
| 2026-05-20 | 278.5 | 309.5 | 278.5 | 300 | 779 | +9.09% |
| 2026-05-19 | 290 | 296.5 | 262.505 | 275 | 675 | -6.62% |
| 2026-05-18 | 275 | 314.5 | 267 | 294.5 | 592 | +2.97% |
| 2026-05-15 | 267 | 289 | 265.5 | 286 | 462 | +3.81% |
| 2026-05-14 | 289 | 290.38 | 265 | 275.5 | 834 | -6.77% |
| 2026-05-13 | 274 | 309.5 | 274 | 295.5 | 1,708 | +7.26% |