DarkIris Inc. - Class A Ordinary Shares (DKI)
4.8300
-0.0700 (-1.43%)
NASDAQ· Last Trade: Jul 12th, 9:06 AM EDT
Historical Prices For DarkIris Inc. - Class A Ordinary Shares (DKI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/10/2026 | 4.86 | 4.93 | 4.74 | 4.83 | 1,933 | 4.83 |
| 7/09/2026 | 4.90 | 4.90 | 4.74 | 4.90 | 2,782 | 4.90 |
| 7/08/2026 | 4.68 | 4.86 | 4.67 | 4.86 | 3,961 | 4.86 |
| 7/07/2026 | 4.89 | 4.95 | 4.69 | 4.82 | 17,270 | 4.82 |
| 7/06/2026 | 4.80 | 4.90 | 4.74 | 4.90 | 5,522 | 4.90 |
| 7/02/2026 | 4.52 | 4.89 | 4.52 | 4.74 | 19,531 | 4.74 |
| 7/01/2026 | 4.77 | 4.83 | 4.72 | 4.73 | 3,797 | 4.73 |
| 6/30/2026 | 5.17 | 5.17 | 4.71 | 4.86 | 9,863 | 4.86 |
| 6/29/2026 | 4.67 | 5.12 | 4.63 | 5.07 | 13,972 | 5.07 |
| 6/26/2026 | 4.73 | 4.83 | 4.60 | 4.63 | 53,436 | 4.63 |
| 6/25/2026 | 4.86 | 4.98 | 4.51 | 4.74 | 16,932 | 4.74 |
| 6/24/2026 | 4.95 | 5.10 | 4.74 | 4.74 | 12,701 | 4.74 |
| 6/23/2026 | 4.91 | 5.00 | 4.67 | 4.95 | 11,790 | 4.95 |
| 6/22/2026 | 5.17 | 5.20 | 4.88 | 4.98 | 29,261 | 4.98 |
| 6/18/2026 | 5.16 | 5.20 | 5.03 | 5.10 | 22,583 | 5.10 |
| 6/17/2026 | 5.22 | 5.54 | 5.11 | 5.22 | 24,702 | 5.22 |
| 6/16/2026 | 5.32 | 5.66 | 5.10 | 5.31 | 48,245 | 5.31 |
| 6/15/2026 | 5.29 | 5.43 | 5.25 | 5.37 | 18,541 | 5.37 |
| 6/12/2026 | 5.36 | 5.69 | 5.00 | 5.50 | 270,562 | 5.50 |
| 6/11/2026 | 5.59 | 5.88 | 5.17 | 5.67 | 537,356 | 5.67 |
| 6/10/2026 | 4.92 | 6.20 | 4.89 | 5.12 | 149,975 | 5.12 |
| 6/09/2026 | 5.69 | 5.69 | 5.00 | 5.18 | 893,699 | 5.18 |
| 6/08/2026 | 5.50 | 5.72 | 5.43 | 5.64 | 8,566 | 5.64 |
| 6/05/2026 | 5.72 | 5.72 | 5.40 | 5.69 | 65,106 | 5.69 |
| 6/04/2026 | 5.88 | 6.10 | 5.80 | 5.89 | 18,076 | 5.89 |
| 6/03/2026 | 6.07 | 6.08 | 5.61 | 5.89 | 21,046 | 5.89 |
| 6/02/2026 | 5.87 | 6.20 | 5.60 | 6.15 | 28,926 | 6.15 |
| 6/01/2026 | 5.68 | 5.97 | 5.61 | 5.83 | 34,260 | 5.83 |
| 5/29/2026 | 0.00 | 6.20 | 5.44 | 5.90 | 222,176 | 5.90 |
| 5/28/2026 | 5.79 | 6.38 | 5.31 | 6.35 | 491,115 | 6.35 |
| 5/27/2026 | 5.92 | 6.29 | 5.92 | 6.26 | 33,176 | 6.26 |
| 5/26/2026 | 5.96 | 6.21 | 5.79 | 6.13 | 7,899 | 6.13 |
| 5/22/2026 | 5.98 | 6.57 | 5.70 | 6.10 | 23,867 | 6.10 |
| 5/21/2026 | 5.55 | 6.80 | 5.13 | 6.32 | 548,231 | 6.32 |
| 5/20/2026 | 5.57 | 6.19 | 5.57 | 6.00 | 38,928 | 6.00 |
| 5/19/2026 | 5.80 | 5.93 | 5.25 | 5.50 | 33,766 | 5.50 |
| 5/18/2026 | 5.50 | 6.29 | 5.34 | 5.89 | 29,080 | 5.89 |
| 5/15/2026 | 5.34 | 5.78 | 5.31 | 5.72 | 23,117 | 5.72 |
| 5/14/2026 | 5.78 | 5.81 | 5.30 | 5.51 | 41,739 | 5.51 |
| 5/13/2026 | 5.48 | 6.19 | 5.48 | 5.91 | 84,605 | 5.91 |
| 5/12/2026 | 5.36 | 5.99 | 5.12 | 5.51 | 42,297 | 5.51 |
| 5/11/2026 | 5.22 | 5.75 | 4.51 | 5.61 | 69,189 | 5.61 |
| 5/08/2026 | 0.37 | 0.37 | 0.32 | 0.34 | 636,697 | 0.34 |
| 5/07/2026 | 0.40 | 0.43 | 0.37 | 0.37 | 778,855 | 0.37 |
| 5/06/2026 | 0.38 | 0.43 | 0.38 | 0.43 | 429,764 | 0.43 |
| 5/05/2026 | 0.44 | 0.44 | 0.36 | 0.39 | 739,749 | 0.39 |
| 5/04/2026 | 0.49 | 0.51 | 0.43 | 0.43 | 677,637 | 0.43 |
| 5/01/2026 | 0.49 | 0.53 | 0.49 | 0.50 | 363,987 | 0.50 |
| 4/30/2026 | 0.47 | 0.53 | 0.47 | 0.53 | 588,332 | 0.53 |
| 4/29/2026 | 0.53 | 0.55 | 0.48 | 0.51 | 2,250,465 | 0.51 |
| 4/28/2026 | 0.47 | 0.54 | 0.46 | 0.48 | 5,269,170 | 0.48 |
| 4/27/2026 | 0.56 | 0.60 | 0.51 | 0.52 | 25,194,808 | 0.52 |
| 4/24/2026 | 0.46 | 0.47 | 0.44 | 0.46 | 16,360,707 | 0.46 |
| 4/23/2026 | 0.49 | 0.50 | 0.45 | 0.46 | 640,064 | 0.46 |
| 4/22/2026 | 0.45 | 0.52 | 0.45 | 0.52 | 336,516 | 0.52 |
| 4/21/2026 | 0.47 | 0.49 | 0.44 | 0.45 | 407,274 | 0.45 |
| 4/20/2026 | 0.40 | 0.50 | 0.40 | 0.47 | 1,155,644 | 0.47 |
| 4/17/2026 | 0.40 | 0.42 | 0.39 | 0.41 | 359,507 | 0.41 |
| 4/16/2026 | 0.39 | 0.44 | 0.38 | 0.41 | 819,436 | 0.41 |
| 4/15/2026 | 0.42 | 0.44 | 0.34 | 0.42 | 1,441,838 | 0.42 |
| 4/14/2026 | 0.53 | 0.55 | 0.45 | 0.47 | 2,163,687 | 0.47 |
| 4/13/2026 | 0.62 | 0.70 | 0.50 | 0.60 | 3,630,424 | 0.60 |