DKI Historical Prices
DarkIris Inc. Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
248
Period high
19.36
Period low
0.0379
Period change
-80.26%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.59 | 1.72 | 1.46 | 1.47 | -11.45% | 285,634 |
| Nov 5, 2026 | 1.87 | 1.97 | 1.55 | 1.66 | -20.19% | 912,502 |
| Nov 4, 2026 | 2.31 | 2.60 | 1.60 | 2.08 | +38.67% | 41,596,847 |
| Nov 3, 2026 | 1.49 | 1.51 | 1.41 | 1.50 | +1.35% | 9,454,964 |
| Nov 2, 2026 | 1.52 | 1.58 | 1.43 | 1.48 | -3.27% | 121,054 |
| Oct 30, 2026 | 1.94 | 1.94 | 1.33 | 1.53 | -28.50% | 508,269 |
| Oct 29, 2026 | 2.07 | 2.25 | 1.91 | 2.14 | +15.68% | 4,358,293 |
| Oct 28, 2026 | 1.95 | 2.30 | 1.82 | 1.85 | +0.00% | 1,207,166 |
| Oct 27, 2026 | 1.83 | 1.89 | 1.65 | 1.85 | -4.64% | 229,141 |
| Oct 26, 2026 | 1.93 | 1.97 | 1.81 | 1.94 | -10.19% | 245,013 |
| Oct 23, 2026 | 2.07 | 2.19 | 1.82 | 2.16 | -4.00% | 1,430,443 |
| Oct 22, 2026 | 2.00 | 2.43 | 1.81 | 2.25 | +5539.10% | 2,135,638 |
| Oct 21, 2026 | 0.0430 | 0.0452 | 0.0379 | 0.0399 | -16.70% | 46,811,096 |
| Oct 20, 2026 | 0.0449 | 0.0490 | 0.0431 | 0.0479 | -6.08% | 27,914,004 |
| Oct 19, 2026 | 0.0449 | 0.0530 | 0.0433 | 0.0510 | -4.32% | 78,609,896 |
| Oct 16, 2026 | 0.0604 | 0.0620 | 0.0520 | 0.0533 | -14.72% | 97,393,490 |
| Oct 15, 2026 | 0.0582 | 0.0670 | 0.0541 | 0.0625 | -7.54% | 125,742,656 |
| Oct 14, 2026 | 0.0706 | 0.0933 | 0.0603 | 0.0676 | -21.12% | 88,405,917 |
| Oct 13, 2026 | 0.0820 | 0.0870 | 0.0665 | 0.0857 | -40.20% | 88,454,643 |
| Oct 12, 2026 | 0.1813 | 0.1890 | 0.1271 | 0.1433 | -58.15% | 50,488,363 |
| Oct 9, 2026 | 0.6200 | 0.6369 | 0.3200 | 0.3424 | -54.08% | 21,493,402 |
| Oct 8, 2026 | 1.37 | 1.47 | 0.6405 | 0.7457 | -55.35% | 78,842,456 |
| Oct 7, 2026 | 1.27 | 3.64 | 1.27 | 1.67 | +22.79% | 47,992,024 |
| Oct 6, 2026 | 1.37 | 1.56 | 1.33 | 1.36 | -9.33% | 98,454 |
| Oct 5, 2026 | 1.35 | 1.59 | 1.33 | 1.50 | +8.70% | 271,846 |
| Oct 2, 2026 | 1.24 | 1.43 | 1.20 | 1.38 | +6.98% | 266,282 |
| Oct 1, 2026 | 1.35 | 1.39 | 1.10 | 1.29 | -17.83% | 653,772 |
| Sep 30, 2026 | 1.74 | 1.90 | 1.41 | 1.57 | -38.43% | 4,477,451 |
| Sep 29, 2026 | 2.56 | 2.80 | 2.55 | 2.55 | -1.92% | 43,386 |
| Sep 28, 2026 | 2.68 | 2.77 | 2.57 | 2.60 | -4.76% | 18,582 |
| Sep 25, 2026 | 2.68 | 2.83 | 2.55 | 2.73 | -5.86% | 97,492 |
| Sep 24, 2026 | 2.75 | 2.90 | 2.58 | 2.90 | +12.40% | 681,250 |
| Sep 23, 2026 | 2.54 | 2.60 | 2.54 | 2.58 | +1.57% | 32,857 |
| Sep 22, 2026 | 2.62 | 2.78 | 2.53 | 2.54 | -5.93% | 9,260 |
| Sep 21, 2026 | 2.70 | 2.73 | 2.65 | 2.70 | -1.82% | 3,236 |
| Sep 18, 2026 | 2.68 | 2.87 | 2.68 | 2.75 | +2.61% | 5,358 |
| Sep 17, 2026 | 2.54 | 2.68 | 2.54 | 2.68 | +1.90% | 3,726 |
| Sep 16, 2026 | 2.43 | 2.63 | 2.36 | 2.63 | +6.91% | 6,741 |
| Sep 15, 2026 | 2.55 | 2.55 | 2.42 | 2.46 | -2.96% | 48,925 |
| Sep 14, 2026 | 2.51 | 2.54 | 2.51 | 2.54 | -4.70% | 3,237 |
| Sep 11, 2026 | 2.57 | 2.81 | 2.32 | 2.66 | -5.00% | 101,063 |
| Sep 9, 2026 | 2.81 | 2.82 | 2.55 | 2.80 | -2.10% | 119,173 |
| Sep 8, 2026 | 2.88 | 2.94 | 2.81 | 2.86 | -0.87% | 6,280 |
| Sep 4, 2026 | 2.91 | 3.09 | 2.65 | 2.88 | -1.87% | 35,479 |
| Sep 3, 2026 | 2.94 | 3.01 | 2.82 | 2.94 | +2.44% | 7,177 |
| Sep 2, 2026 | 3.13 | 3.25 | 2.75 | 2.87 | -15.59% | 103,856 |
| Aug 31, 2026 | 3.50 | 3.58 | 3.40 | 3.40 | -4.76% | 13,668 |
| Aug 28, 2026 | 3.56 | 3.64 | 3.51 | 3.57 | -3.51% | 9,878 |
| Aug 27, 2026 | 3.70 | 3.96 | 3.62 | 3.70 | -9.09% | 43,129 |
| Aug 26, 2026 | 4.13 | 4.30 | 3.92 | 4.07 | +5.71% | 353,817 |
| Aug 25, 2026 | 3.86 | 3.99 | 3.85 | 3.85 | -0.26% | 36,350 |
| Aug 24, 2026 | 3.85 | 3.87 | 3.85 | 3.86 | -1.28% | 3,556 |
| Aug 21, 2026 | 4.00 | 4.01 | 3.91 | 3.91 | -1.01% | 15,067 |
| Aug 20, 2026 | 3.94 | 4.08 | 3.93 | 3.95 | -2.95% | 9,288 |
| Aug 19, 2026 | 4.04 | 4.11 | 3.80 | 4.07 | +0.25% | 23,829 |
| Aug 18, 2026 | 4.09 | 4.28 | 3.89 | 4.06 | +0.50% | 28,474 |
| Aug 17, 2026 | 3.97 | 4.19 | 3.88 | 4.04 | -1.46% | 36,500 |
| Aug 14, 2026 | 4.12 | 4.27 | 4.00 | 4.10 | -2.15% | 37,417 |
| Aug 13, 2026 | 4.15 | 4.59 | 4.00 | 4.19 | +0.96% | 83,233 |
| Aug 12, 2026 | 3.67 | 4.40 | 3.66 | 4.15 | +5.87% | 83,507 |
| Aug 11, 2026 | 3.90 | 4.23 | 3.66 | 3.92 | -9.89% | 168,660 |
| Aug 10, 2026 | 5.19 | 5.32 | 3.90 | 4.35 | +18.53% | 12,006,417 |
| Aug 7, 2026 | 3.63 | 3.96 | 3.50 | 3.67 | +1.95% | 14,300 |
| Aug 6, 2026 | 3.60 | 3.63 | 3.58 | 3.60 | -1.77% | 13,190 |
| Aug 5, 2026 | 3.65 | 3.73 | 3.65 | 3.67 | -3.30% | 2,423 |
| Aug 4, 2026 | 3.85 | 3.85 | 3.73 | 3.79 | -3.07% | 7,440 |
| Aug 3, 2026 | 3.93 | 4.22 | 3.91 | 3.91 | -2.25% | 4,561 |
| Jul 31, 2026 | 4.00 | 4.21 | 4.00 | 4.00 | -7.94% | 4,062 |
| Jul 30, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | +7.55% | 2,363 |
| Jul 29, 2026 | 4.01 | 4.13 | 4.00 | 4.04 | -3.35% | 73,870 |
| Jul 28, 2026 | 4.11 | 4.24 | 4.11 | 4.18 | -1.65% | 47,058 |
| Jul 27, 2026 | 4.46 | 4.46 | 4.25 | 4.25 | -4.71% | 3,702 |
| Jul 24, 2026 | 4.46 | 4.57 | 4.46 | 4.46 | +1.46% | 5,228 |
| Jul 23, 2026 | 4.62 | 4.71 | 4.35 | 4.40 | -2.96% | 8,055 |
| Jul 22, 2026 | 4.74 | 4.74 | 4.53 | 4.53 | -3.21% | 2,958 |
| Jul 21, 2026 | 4.80 | 4.80 | 4.68 | 4.68 | -2.70% | 4,358 |
| Jul 20, 2026 | 4.83 | 4.95 | 4.81 | 4.81 | -5.69% | 2,028 |
| Jul 17, 2026 | 4.91 | 5.10 | 4.91 | 5.10 | +3.21% | 1,569 |
| Jul 16, 2026 | 5.03 | 5.05 | 4.86 | 4.94 | -0.97% | 31,103 |
| Jul 15, 2026 | 4.73 | 5.07 | 4.73 | 4.99 | +1.84% | 13,097 |
| Jul 14, 2026 | 4.88 | 5.07 | 4.88 | 4.90 | +0.00% | 3,194 |
| Jul 13, 2026 | 4.90 | 4.90 | 4.82 | 4.90 | +1.45% | 7,627 |
| Jul 10, 2026 | 4.86 | 4.93 | 4.74 | 4.83 | -1.43% | 1,933 |
| Jul 9, 2026 | 4.90 | 4.90 | 4.74 | 4.90 | +0.82% | 2,807 |
| Jul 8, 2026 | 4.68 | 4.86 | 4.67 | 4.86 | +0.83% | 3,974 |
| Jul 7, 2026 | 4.89 | 4.95 | 4.69 | 4.82 | -1.63% | 17,270 |
| Jul 6, 2026 | 4.80 | 4.90 | 4.74 | 4.90 | +3.38% | 5,556 |
| Jul 2, 2026 | 4.52 | 4.89 | 4.52 | 4.74 | +0.21% | 19,530 |
| Jul 1, 2026 | 4.77 | 4.83 | 4.72 | 4.73 | -2.67% | 3,797 |
| Jun 30, 2026 | 5.17 | 5.17 | 4.71 | 4.86 | -4.14% | 9,863 |
| Jun 29, 2026 | 4.67 | 5.12 | 4.63 | 5.07 | +9.50% | 13,972 |
| Jun 26, 2026 | 4.73 | 4.83 | 4.60 | 4.63 | -2.32% | 53,436 |
| Jun 25, 2026 | 4.86 | 4.98 | 4.51 | 4.74 | +0.00% | 16,932 |
| Jun 24, 2026 | 4.95 | 5.10 | 4.74 | 4.74 | -4.24% | 14,701 |
| Jun 23, 2026 | 4.91 | 5.00 | 4.67 | 4.95 | -0.60% | 11,789 |
| Jun 22, 2026 | 5.17 | 5.20 | 4.88 | 4.98 | -2.35% | 29,263 |
| Jun 18, 2026 | 5.16 | 5.20 | 5.03 | 5.10 | -2.39% | 22,583 |
| Jun 17, 2026 | 5.22 | 5.54 | 5.11 | 5.22 | -1.60% | 24,724 |
| Jun 16, 2026 | 5.32 | 5.66 | 5.10 | 5.31 | -1.12% | 48,298 |
| Jun 15, 2026 | 5.29 | 5.43 | 5.25 | 5.37 | -2.36% | 18,616 |
| Jun 12, 2026 | 5.36 | 5.69 | 5.00 | 5.50 | -3.00% | 270,561 |
| Jun 11, 2026 | 5.59 | 5.88 | 5.17 | 5.67 | +10.74% | 537,587 |
| Jun 10, 2026 | 4.96 | 6.20 | 4.89 | 5.12 | -1.16% | 150,011 |
| Jun 9, 2026 | 5.69 | 9.13 | 3.96 | 5.18 | -8.16% | 894,080 |
| Jun 8, 2026 | 5.50 | 5.72 | 5.43 | 5.64 | -0.88% | 8,677 |
| Jun 5, 2026 | 5.72 | 5.72 | 5.40 | 5.69 | -3.40% | 65,105 |
| Jun 4, 2026 | 5.88 | 6.10 | 5.80 | 5.89 | +0.00% | 18,110 |
| Jun 3, 2026 | 6.08 | 6.08 | 5.61 | 5.89 | -4.23% | 21,046 |
| Jun 2, 2026 | 5.87 | 6.20 | 5.60 | 6.15 | +5.49% | 29,936 |
| Jun 1, 2026 | 5.68 | 5.97 | 5.61 | 5.83 | -1.19% | 34,270 |
| May 29, 2026 | 5.82 | 6.20 | 5.44 | 5.90 | -7.09% | 222,176 |
| May 28, 2026 | 5.79 | 6.38 | 5.31 | 6.35 | +1.44% | 500,469 |
| May 27, 2026 | 5.92 | 6.29 | 5.92 | 6.26 | +2.12% | 33,179 |
| May 26, 2026 | 5.96 | 6.21 | 5.79 | 6.13 | +0.49% | 7,906 |
| May 22, 2026 | 5.98 | 6.57 | 5.70 | 6.10 | -3.48% | 23,866 |
| May 21, 2026 | 5.55 | 6.80 | 5.13 | 6.32 | +5.33% | 548,304 |
| May 20, 2026 | 5.57 | 6.19 | 5.57 | 6.00 | +9.09% | 38,958 |
| May 19, 2026 | 5.80 | 5.93 | 5.25 | 5.50 | -6.62% | 33,766 |
| May 18, 2026 | 5.50 | 6.29 | 5.34 | 5.89 | +2.97% | 29,629 |
| May 15, 2026 | 5.34 | 5.78 | 5.31 | 5.72 | +3.81% | 23,117 |
| May 14, 2026 | 5.78 | 5.81 | 5.30 | 5.51 | -6.77% | 41,740 |
| May 13, 2026 | 5.48 | 6.19 | 5.48 | 5.91 | +7.26% | 85,445 |
| May 12, 2026 | 5.36 | 5.99 | 5.12 | 5.51 | -1.78% | 42,297 |
| May 11, 2026 | 5.22 | 5.75 | 4.51 | 5.61 | +4.32% | 69,183 |
| May 8, 2026 | 5.89 | 5.91 | 5.18 | 5.38 | -9.41% | 39,794 |
| May 7, 2026 | 6.34 | 6.83 | 5.89 | 5.94 | -14.32% | 48,835 |
| May 6, 2026 | 6.08 | 6.93 | 6.08 | 6.93 | +11.94% | 26,950 |
| May 5, 2026 | 7.05 | 7.05 | 5.68 | 6.19 | -10.69% | 46,782 |
| May 4, 2026 | 7.80 | 8.10 | 6.88 | 6.93 | -13.36% | 42,514 |
| May 1, 2026 | 7.83 | 8.47 | 7.81 | 8.00 | -5.64% | 22,749 |
| Apr 30, 2026 | 7.52 | 8.48 | 7.51 | 8.48 | +4.09% | 37,652 |
| Apr 29, 2026 | 8.42 | 8.85 | 7.70 | 8.14 | +6.26% | 142,257 |
| Apr 28, 2026 | 7.54 | 8.70 | 7.36 | 7.66 | -8.13% | 342,339 |
| Apr 27, 2026 | 8.96 | 9.67 | 8.08 | 8.34 | +12.49% | 1,284,086 |
| Apr 24, 2026 | 7.41 | 7.52 | 7.04 | 7.42 | +0.13% | 1,022,531 |
| Apr 23, 2026 | 7.82 | 8.00 | 7.20 | 7.41 | -10.65% | 40,069 |
| Apr 22, 2026 | 7.26 | 8.29 | 7.20 | 8.29 | +14.40% | 21,261 |
| Apr 21, 2026 | 7.49 | 7.79 | 7.09 | 7.25 | -3.27% | 25,632 |
| Apr 20, 2026 | 6.38 | 8.00 | 6.32 | 7.49 | +15.04% | 72,663 |
| Apr 17, 2026 | 6.48 | 6.78 | 6.29 | 6.51 | -1.67% | 22,469 |
| Apr 16, 2026 | 6.18 | 7.11 | 6.08 | 6.62 | -1.45% | 51,257 |
| Apr 15, 2026 | 6.78 | 7.11 | 5.44 | 6.72 | -10.66% | 91,434 |
| Apr 14, 2026 | 8.49 | 8.80 | 7.22 | 7.52 | -21.02% | 135,898 |
| Apr 13, 2026 | 9.91 | 11.17 | 8.02 | 9.52 | -7.10% | 229,316 |
| Apr 10, 2026 | 10.83 | 10.88 | 9.36 | 10.25 | -33.50% | 662,871 |
| Apr 9, 2026 | 7.32 | 19.36 | 6.93 | 15.41 | +142.67% | 13,437,205 |
| Apr 8, 2026 | 6.26 | 6.56 | 6.26 | 6.35 | +10.28% | 1,519,159 |
| Apr 7, 2026 | 5.12 | 5.76 | 5.12 | 5.76 | +5.88% | 2,093 |
| Apr 6, 2026 | 5.48 | 5.50 | 5.37 | 5.44 | -1.16% | 994 |
| Apr 2, 2026 | 5.08 | 5.63 | 5.04 | 5.50 | +5.49% | 2,167 |
| Apr 1, 2026 | 5.02 | 5.32 | 4.68 | 5.22 | +11.07% | 4,264 |
| Mar 31, 2026 | 5.02 | 5.20 | 4.56 | 4.70 | -7.70% | 5,098 |
| Mar 30, 2026 | 5.21 | 5.26 | 5.07 | 5.09 | +2.61% | 1,558 |
| Mar 27, 2026 | 5.60 | 5.60 | 4.80 | 4.96 | -11.43% | 8,190 |
| Mar 26, 2026 | 5.75 | 5.85 | 5.60 | 5.60 | -1.69% | 1,541 |
| Mar 25, 2026 | 5.94 | 6.04 | 5.70 | 5.70 | -3.58% | 1,778 |
| Mar 24, 2026 | 6.30 | 6.30 | 5.89 | 5.91 | -6.44% | 2,193 |
| Mar 23, 2026 | 6.09 | 6.43 | 6.08 | 6.31 | +3.81% | 1,973 |
| Mar 20, 2026 | 6.19 | 6.40 | 6.08 | 6.08 | -1.78% | 2,114 |
| Mar 19, 2026 | 6.08 | 6.40 | 6.08 | 6.19 | +1.84% | 2,866 |
| Mar 18, 2026 | 6.08 | 6.63 | 6.08 | 6.08 | -0.29% | 4,413 |
| Mar 17, 2026 | 6.16 | 6.72 | 6.08 | 6.10 | -1.04% | 2,400 |
| Mar 16, 2026 | 6.24 | 6.56 | 6.13 | 6.16 | -1.41% | 3,348 |
| Mar 13, 2026 | 6.58 | 6.78 | 6.24 | 6.25 | -4.82% | 5,407 |
| Mar 12, 2026 | 6.86 | 6.86 | 6.42 | 6.57 | -5.66% | 3,008 |
| Mar 11, 2026 | 6.86 | 7.48 | 6.86 | 6.96 | -0.25% | 6,623 |
| Mar 10, 2026 | 6.82 | 7.18 | 6.64 | 6.98 | +2.32% | 4,591 |
| Mar 9, 2026 | 7.15 | 7.15 | 6.72 | 6.82 | -1.57% | 2,504 |
| Mar 6, 2026 | 6.85 | 7.20 | 6.64 | 6.93 | +1.41% | 5,931 |
| Mar 5, 2026 | 6.77 | 7.58 | 6.77 | 6.83 | +0.64% | 6,961 |
| Mar 4, 2026 | 6.72 | 6.94 | 6.53 | 6.79 | +0.83% | 2,870 |
| Mar 3, 2026 | 6.57 | 6.96 | 6.41 | 6.73 | +0.53% | 6,767 |
| Mar 2, 2026 | 6.40 | 6.74 | 6.24 | 6.70 | -3.90% | 6,654 |
| Feb 27, 2026 | 6.88 | 7.04 | 6.88 | 6.97 | -1.16% | 3,755 |
| Feb 26, 2026 | 6.87 | 7.05 | 6.68 | 7.05 | +0.48% | 11,064 |
| Feb 25, 2026 | 6.71 | 7.04 | 6.56 | 7.02 | +5.00% | 7,550 |
| Feb 24, 2026 | 6.60 | 7.06 | 6.59 | 6.68 | -0.55% | 8,164 |
| Feb 23, 2026 | 6.54 | 7.01 | 6.40 | 6.72 | -1.04% | 6,933 |
| Feb 20, 2026 | 6.72 | 7.04 | 6.42 | 6.79 | +1.05% | 6,892 |
| Feb 19, 2026 | 6.42 | 6.72 | 6.26 | 6.72 | -1.22% | 9,535 |
| Feb 18, 2026 | 6.08 | 6.96 | 6.08 | 6.80 | +3.96% | 28,085 |
| Feb 17, 2026 | 7.38 | 12.32 | 5.60 | 6.54 | -4.88% | 439,610 |
| Feb 13, 2026 | 7.19 | 7.78 | 6.56 | 6.88 | -6.94% | 11,611 |
| Feb 12, 2026 | 7.22 | 7.68 | 7.22 | 7.39 | +1.31% | 9,237 |
| Feb 11, 2026 | 8.90 | 9.11 | 7.30 | 7.30 | -20.46% | 17,083 |
| Feb 10, 2026 | 9.67 | 9.72 | 8.80 | 9.17 | -7.74% | 16,560 |
| Feb 9, 2026 | 9.65 | 10.54 | 9.65 | 9.94 | +4.63% | 22,794 |
| Feb 6, 2026 | 9.60 | 9.92 | 8.72 | 9.50 | -6.46% | 29,664 |
| Feb 5, 2026 | 9.78 | 10.48 | 9.63 | 10.16 | +5.49% | 40,506 |
| Feb 4, 2026 | 9.60 | 10.40 | 9.03 | 9.63 | -11.46% | 102,121 |
| Feb 3, 2026 | 11.70 | 11.84 | 9.68 | 10.88 | -28.43% | 409,322 |
| Feb 2, 2026 | 18.88 | 19.04 | 9.92 | 15.20 | +185.29% | 13,286,861 |
| Jan 30, 2026 | 5.71 | 6.24 | 5.16 | 5.33 | -7.73% | 3,624,612 |
| Jan 29, 2026 | 6.16 | 6.32 | 5.76 | 5.77 | -5.03% | 2,654 |
| Jan 28, 2026 | 6.38 | 6.38 | 5.84 | 6.08 | -0.11% | 1,877 |
| Jan 27, 2026 | 6.40 | 6.40 | 5.94 | 6.09 | -1.96% | 8,046 |
| Jan 26, 2026 | 6.20 | 6.40 | 6.16 | 6.21 | +0.75% | 3,993 |
| Jan 23, 2026 | 6.19 | 6.40 | 5.94 | 6.16 | -2.26% | 3,439 |
| Jan 22, 2026 | 5.63 | 6.32 | 5.50 | 6.30 | +15.88% | 11,235 |
| Jan 21, 2026 | 5.28 | 6.08 | 5.28 | 5.44 | +0.00% | 6,063 |
| Jan 20, 2026 | 5.53 | 5.93 | 5.12 | 5.44 | -2.69% | 3,354 |
| Jan 16, 2026 | 6.08 | 6.24 | 5.12 | 5.59 | -6.90% | 6,777 |
| Jan 15, 2026 | 6.48 | 7.04 | 6.00 | 6.00 | -7.99% | 8,136 |
| Jan 14, 2026 | 6.99 | 7.04 | 6.40 | 6.53 | -0.51% | 3,199 |
| Jan 13, 2026 | 6.70 | 7.12 | 6.45 | 6.56 | -6.40% | 6,407 |
| Jan 12, 2026 | 6.23 | 7.68 | 6.23 | 7.01 | +12.31% | 40,295 |
| Jan 9, 2026 | 6.38 | 6.39 | 6.11 | 6.24 | -2.23% | 2,901 |
| Jan 8, 2026 | 5.94 | 6.38 | 5.92 | 6.38 | +4.67% | 2,451 |
| Jan 7, 2026 | 5.94 | 6.21 | 5.94 | 6.10 | -0.24% | 1,020 |
| Jan 6, 2026 | 6.23 | 6.32 | 6.08 | 6.11 | +0.79% | 3,054 |
| Jan 5, 2026 | 5.60 | 6.17 | 5.60 | 6.06 | +8.60% | 10,018 |
| Jan 2, 2026 | 5.04 | 5.77 | 5.04 | 5.58 | +10.44% | 9,506 |
| Dec 31, 2025 | 6.08 | 6.24 | 5.04 | 5.06 | -14.20% | 11,877 |
| Dec 30, 2025 | 6.40 | 6.40 | 5.72 | 5.89 | -8.34% | 8,865 |
| Dec 29, 2025 | 5.25 | 6.64 | 5.19 | 6.43 | +14.36% | 21,784 |
| Dec 26, 2025 | 4.87 | 6.56 | 4.87 | 5.62 | +10.91% | 30,093 |
| Dec 24, 2025 | 5.44 | 5.44 | 4.96 | 5.07 | -8.07% | 8,998 |
| Dec 23, 2025 | 5.52 | 5.76 | 5.44 | 5.51 | -4.28% | 5,465 |
| Dec 22, 2025 | 6.51 | 6.51 | 5.44 | 5.76 | -5.96% | 12,910 |
| Dec 19, 2025 | 6.22 | 6.24 | 6.08 | 6.12 | +1.27% | 5,067 |
| Dec 18, 2025 | 6.06 | 6.06 | 5.97 | 6.05 | +1.48% | 2,617 |
| Dec 17, 2025 | 5.96 | 5.96 | 5.92 | 5.96 | +0.00% | 1,866 |
| Dec 16, 2025 | 6.54 | 6.54 | 5.94 | 5.96 | -7.61% | 4,438 |
| Dec 15, 2025 | 6.96 | 6.96 | 6.24 | 6.45 | -6.01% | 7,275 |
| Dec 12, 2025 | 6.89 | 7.20 | 6.75 | 6.86 | -0.23% | 4,200 |
| Dec 11, 2025 | 6.86 | 7.04 | 6.76 | 6.88 | -2.27% | 1,884 |
| Dec 10, 2025 | 6.83 | 7.04 | 6.72 | 7.04 | +1.76% | 4,287 |
| Dec 9, 2025 | 7.23 | 7.23 | 6.77 | 6.92 | -3.07% | 2,279 |
| Dec 8, 2025 | 6.60 | 7.20 | 6.60 | 7.14 | +6.19% | 5,732 |
| Dec 5, 2025 | 6.56 | 7.02 | 6.56 | 6.72 | +0.41% | 5,419 |
| Dec 4, 2025 | 6.34 | 6.71 | 6.34 | 6.69 | +2.29% | 6,347 |
| Dec 3, 2025 | 6.56 | 6.58 | 6.49 | 6.54 | -0.52% | 3,518 |
| Dec 2, 2025 | 7.20 | 7.22 | 6.56 | 6.58 | -9.96% | 3,999 |
| Dec 1, 2025 | 6.90 | 7.36 | 6.90 | 7.31 | -1.57% | 2,535 |
| Nov 28, 2025 | 7.52 | 7.52 | 7.22 | 7.42 | +2.20% | 2,939 |
| Nov 26, 2025 | 7.22 | 7.68 | 7.04 | 7.26 | +3.18% | 12,410 |
| Nov 25, 2025 | 6.07 | 7.95 | 6.07 | 7.04 | +12.65% | 29,162 |
| Nov 24, 2025 | 6.18 | 6.38 | 6.14 | 6.25 | +0.62% | 8,128 |
| Nov 21, 2025 | 6.40 | 6.48 | 6.20 | 6.21 | -4.34% | 7,128 |
| Nov 20, 2025 | 7.17 | 7.20 | 5.98 | 6.49 | -3.91% | 13,713 |
| Nov 19, 2025 | 6.84 | 7.36 | 6.56 | 6.76 | -4.02% | 7,558 |
| Nov 18, 2025 | 6.88 | 7.20 | 6.88 | 7.04 | +2.09% | 17,035 |
| Nov 17, 2025 | 7.52 | 7.52 | 6.84 | 6.90 | -4.01% | 13,580 |
| Nov 14, 2025 | 7.34 | 7.52 | 7.05 | 7.18 | -5.07% | 9,925 |
| Nov 13, 2025 | 7.66 | 7.95 | 7.41 | 7.57 | -4.83% | 12,666 |
| Nov 12, 2025 | 8.00 | 8.02 | 7.52 | 7.95 | -1.58% | 5,706 |
| Nov 11, 2025 | 7.20 | 8.16 | 7.20 | 8.08 | +8.51% | 7,798 |
| Nov 10, 2025 | 7.99 | 7.99 | 7.37 | 7.45 | -6.83% | 2,892 |
Daily open, high, low, close and volume for DarkIris Inc. Class A Ordinary Shares (DKI). Showing 248 trading days. Unadjusted prices.