DarkIris Inc. - Class A Ordinary Shares (DKI)

Last Price0.6020

Change-0.0779 (-11.46%)

NASDAQ · Last Trade: Feb 4th, 9:47 AM EST

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

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/19/2025	0.39	0.39	0.38	0.38	81,067	0.38
12/18/2025	0.38	0.38	0.37	0.38	41,863	0.38
12/17/2025	0.37	0.37	0.37	0.37	29,723	0.37
12/16/2025	0.41	0.41	0.37	0.37	71,012	0.37
12/15/2025	0.43	0.43	0.39	0.40	116,329	0.40
12/12/2025	0.43	0.45	0.42	0.43	67,203	0.43
12/11/2025	0.43	0.44	0.42	0.43	29,644	0.43
12/10/2025	0.43	0.44	0.42	0.44	68,577	0.44
12/09/2025	0.45	0.45	0.42	0.43	36,446	0.43
12/08/2025	0.41	0.45	0.41	0.45	88,376	0.45
12/05/2025	0.41	0.44	0.41	0.42	86,704	0.42
12/04/2025	0.40	0.42	0.40	0.42	100,050	0.42
12/03/2025	0.41	0.41	0.41	0.41	56,018	0.41
12/02/2025	0.45	0.45	0.41	0.41	61,380	0.41
12/01/2025	0.43	0.46	0.43	0.46	40,553	0.46
11/28/2025	0.47	0.47	0.45	0.46	47,029	0.46
11/26/2025	0.45	0.48	0.44	0.45	198,559	0.45
11/25/2025	0.38	0.50	0.38	0.44	464,948	0.44
11/24/2025	0.39	0.40	0.38	0.39	130,043	0.39
11/21/2025	0.40	0.41	0.39	0.39	114,044	0.39
11/20/2025	0.45	0.45	0.37	0.41	219,076	0.41
11/19/2025	0.43	0.46	0.41	0.42	120,407	0.42
11/18/2025	0.43	0.45	0.43	0.44	269,768	0.44
11/17/2025	0.47	0.47	0.43	0.43	217,278	0.43
11/14/2025	0.46	0.47	0.44	0.45	158,802	0.45
11/13/2025	0.48	0.50	0.46	0.47	202,653	0.47
11/12/2025	0.50	0.50	0.47	0.50	89,168	0.50
11/11/2025	0.45	0.51	0.45	0.51	124,772	0.51
11/10/2025	0.50	0.50	0.46	0.47	46,171	0.47
11/07/2025	0.49	0.50	0.44	0.50	247,577	0.50
11/06/2025	0.55	0.55	0.49	0.50	170,521	0.50
11/05/2025	0.51	0.54	0.51	0.53	189,813	0.53
11/04/2025	0.54	0.57	0.49	0.53	405,984	0.53