DarkIris Inc. - Class A Ordinary Shares (DKI)

Last Price0.3801

Change-0.0069 (-1.78%)

NASDAQ · Last Trade: Mar 21st, 6:03 AM EDT

Historical Prices For DarkIris Inc. - Class A Ordinary Shares (DKI)

Date Range:

2025-12-21 - 2026-03-21

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	0.39	0.40	0.38	0.38	33,816	0.38
3/19/2026	0.38	0.40	0.38	0.39	45,861	0.39
3/18/2026	0.38	0.41	0.38	0.38	70,502	0.38
3/17/2026	0.39	0.42	0.38	0.38	38,018	0.38
3/16/2026	0.39	0.41	0.38	0.39	53,558	0.39
3/13/2026	0.41	0.42	0.39	0.39	86,507	0.39
3/12/2026	0.43	0.43	0.40	0.41	46,947	0.41
3/11/2026	0.43	0.47	0.43	0.43	105,971	0.43
3/10/2026	0.43	0.45	0.42	0.44	73,459	0.44
3/09/2026	0.45	0.45	0.42	0.43	40,035	0.43
3/06/2026	0.43	0.45	0.41	0.43	94,903	0.43
3/05/2026	0.42	0.47	0.42	0.43	111,311	0.43
3/04/2026	0.42	0.43	0.41	0.42	45,478	0.42
3/03/2026	0.41	0.43	0.40	0.42	108,122	0.42
3/02/2026	0.40	0.42	0.39	0.42	105,984	0.42
2/27/2026	0.43	0.44	0.43	0.44	60,085	0.44
2/26/2026	0.43	0.44	0.42	0.44	176,905	0.44
2/25/2026	0.42	0.44	0.41	0.44	120,776	0.44
2/24/2026	0.41	0.44	0.41	0.42	130,414	0.42
2/23/2026	0.41	0.44	0.40	0.42	110,251	0.42
2/20/2026	0.42	0.44	0.40	0.42	110,264	0.42
2/19/2026	0.40	0.42	0.39	0.42	152,549	0.42
2/18/2026	0.38	0.43	0.38	0.43	443,230	0.43
2/17/2026	0.46	0.46	0.35	0.41	6,987,093	0.41
2/13/2026	0.45	0.49	0.41	0.43	185,775	0.43
2/12/2026	0.45	0.48	0.45	0.46	147,035	0.46
2/11/2026	0.56	0.57	0.46	0.46	269,329	0.46
2/10/2026	0.60	0.61	0.55	0.57	250,481	0.57
2/09/2026	0.60	0.66	0.60	0.62	358,028	0.62
2/06/2026	0.60	0.62	0.55	0.59	474,618	0.59
2/05/2026	0.61	0.66	0.60	0.64	629,981	0.64
2/04/2026	0.60	0.65	0.56	0.60	1,588,955	0.60
2/03/2026	0.73	0.74	0.60	0.68	6,437,189	0.68
2/02/2026	1.18	1.19	0.62	0.95	211,648,909	0.95
1/30/2026	0.36	0.39	0.32	0.33	57,993,800	0.33
1/29/2026	0.38	0.40	0.36	0.36	40,713	0.36
1/28/2026	0.40	0.40	0.37	0.38	30,024	0.38
1/27/2026	0.40	0.40	0.37	0.38	126,983	0.38
1/26/2026	0.39	0.40	0.39	0.39	63,889	0.39
1/23/2026	0.39	0.40	0.37	0.39	55,016	0.39
1/22/2026	0.35	0.40	0.34	0.39	179,740	0.39
1/21/2026	0.33	0.38	0.33	0.34	97,000	0.34
1/20/2026	0.35	0.37	0.32	0.34	53,507	0.34
1/16/2026	0.38	0.39	0.32	0.35	108,431	0.35
1/15/2026	0.41	0.44	0.38	0.38	129,979	0.38
1/14/2026	0.44	0.44	0.40	0.41	51,079	0.41
1/13/2026	0.42	0.45	0.40	0.41	102,519	0.41
1/12/2026	0.39	0.48	0.39	0.44	629,279	0.44
1/09/2026	0.40	0.40	0.38	0.39	46,409	0.39
1/08/2026	0.37	0.40	0.37	0.40	39,114	0.40
1/07/2026	0.37	0.39	0.37	0.38	16,326	0.38
1/06/2026	0.39	0.40	0.38	0.38	48,859	0.38
1/05/2026	0.35	0.39	0.35	0.38	160,293	0.38
1/02/2026	0.32	0.36	0.32	0.35	152,096	0.35
12/31/2025	0.38	0.39	0.32	0.32	190,026	0.32
12/30/2025	0.40	0.40	0.36	0.37	141,832	0.37
12/29/2025	0.33	0.41	0.32	0.40	348,550	0.40
12/26/2025	0.30	0.41	0.30	0.35	481,482	0.35
12/24/2025	0.34	0.34	0.31	0.32	143,975	0.32
12/23/2025	0.34	0.36	0.34	0.34	84,365	0.34
12/22/2025	0.41	0.41	0.34	0.36	204,950	0.36