OTC:DPLS | Historical Stock Price | DarkPulse, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-02-01 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.01$0.06$0.74$8.88$106.68$1,281.001995-02-012026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$0.14$0.144,375,243
2020-12-30$0.10$0.10163,122
2020-12-29$0.09$0.09335,502
2020-12-28$0.10$0.10510,028
2020-12-24$0.08$0.08136,614
2020-12-23$0.08$0.08311,977
2020-12-22$0.10$0.10349,739
2020-12-21$0.10$0.10499,106
2020-12-18$0.10$0.10257,947
2020-12-17$0.12$0.12355,438
2020-12-16$0.12$0.12736,544
2020-12-15$0.12$0.12489,186
2020-12-14$0.10$0.10387,597
2020-12-11$0.10$0.10230,494
2020-12-10$0.08$0.08290,580
2020-12-09$0.08$0.08350,862
2020-12-08$0.09$0.09464,558
2020-12-07$0.08$0.08934,078
2020-12-04$0.08$0.081,029,507
2020-12-03$0.08$0.084,976,197
2020-12-02$0.08$0.081,346,101
2020-12-01$0.12$0.122,740,144
2020-11-30$0.14$0.144,834,342
2020-11-27$0.05$0.05712,563
2020-11-25$0.06$0.061,794,983
2020-11-24$0.08$0.083,794,356
2020-11-23$0.04$0.04230,373
2020-11-20$0.04$0.04222,775
2020-11-19$0.04$0.04265,468
2020-11-18$0.06$0.06397,681
2020-11-17$0.02$0.02308,596
2020-11-16$0.04$0.04505,733
2020-11-13$0.06$0.06153,797
2020-11-12$0.04$0.04642,307
2020-11-11$0.04$0.0413,246
2020-11-10$0.04$0.0478,721
2020-11-09$0.02$0.02258,331
2020-11-06$0.04$0.04284,004
2020-11-05$0.04$0.0485,476
2020-11-04$0.04$0.04147,625
2020-11-03$0.04$0.04288,850
2020-11-02$0.04$0.04442,163
2020-10-30$0.04$0.04151,409
2020-10-29$0.04$0.04278,851
2020-10-28$0.06$0.06184,852
2020-10-27$0.06$0.06292,316
2020-10-26$0.04$0.04265,228
2020-10-23$0.06$0.06229,027
2020-10-22$0.04$0.04317,108
2020-10-21$0.04$0.041,080,825
2020-10-20$0.04$0.04775,810
2020-10-19$0.05$0.05725,234
2020-10-16$0.05$0.05645,431
2020-10-15$0.04$0.041,123,062
2020-10-14$0.05$0.051,093,364
2020-10-13$0.05$0.051,178,774
2020-10-12$0.06$0.061,887,175
2020-10-09$0.08$0.081,302,311
2020-10-08$0.08$0.082,317,277
2020-10-07$0.08$0.084,023,342
2020-10-06$0.06$0.06780,117
2020-10-05$0.06$0.062,621,568
2020-10-02$0.06$0.062,335,151
2020-10-01$0.04$0.04230,635
2020-09-30$0.04$0.04243,266
2020-09-29$0.04$0.0462,579
2020-09-28$0.04$0.04216,695
2020-09-25$0.04$0.0449,587
2020-09-24$0.02$0.02691,756
2020-09-23$0.04$0.041,092,890
2020-09-22$0.04$0.04125,633
2020-09-21$0.04$0.04261,694
2020-09-18$0.04$0.0453,531
2020-09-17$0.04$0.0446,058
2020-09-16$0.04$0.04219,355
2020-09-15$0.04$0.04263,392
2020-09-14$0.04$0.04269,005
2020-09-11$0.04$0.04274,129
2020-09-10$0.02$0.021,100,597
2020-09-09$0.04$0.04672,365
2020-09-08$0.04$0.04734,027
2020-09-04$0.06$0.06747,814
2020-09-03$0.06$0.061,146,472
2020-09-02$0.06$0.062,795,527
2020-09-01$0.08$0.08554,991
2020-08-31$0.08$0.083,578,515
2020-08-28$0.04$0.0463,233
2020-08-27$0.04$0.0495,218
2020-08-26$0.04$0.0442,660
2020-08-25$0.03$0.03123,201
2020-08-24$0.02$0.02176,719
2020-08-21$0.02$0.02157,433
2020-08-20$0.04$0.04224,047
2020-08-19$0.03$0.031,798,720
2020-08-18$0.06$0.063,053,952
2020-08-17$0.04$0.04306,961
2020-08-14$0.04$0.04512,090
2020-08-13$0.04$0.04551,947
2020-08-12$0.02$0.02852,851
2020-08-11$0.03$0.03266,580
2020-08-10$0.03$0.03692,768
2020-08-07$0.04$0.04440,625
2020-08-06$0.04$0.04378,775
2020-08-05$0.04$0.04690,354
2020-08-04$0.04$0.048,703
2020-08-03$0.04$0.0439,530
2020-07-31$0.03$0.03181,097
2020-07-30$0.02$0.02433,985
2020-07-29$0.02$0.02875,676
2020-07-28$0.03$0.0327,676
2020-07-27$0.04$0.04631,984
2020-07-24$0.04$0.048,563
2020-07-23$0.04$0.041,516
2020-07-22$0.04$0.0418,309
2020-07-21$0.04$0.0417,232
2020-07-20$0.04$0.0464,649
2020-07-17$0.04$0.04341,180
2020-07-16$0.04$0.0465,027
2020-07-15$0.02$0.02548,165
2020-07-14$0.02$0.02410,010
2020-07-13$0.02$0.0211,762
2020-07-10$0.04$0.0443,975
2020-07-09$0.03$0.0357,350
2020-07-08$0.03$0.03110,175
2020-07-07$0.04$0.044,295
2020-07-06$0.04$0.0420,557
2020-07-02$0.04$0.0458,002
2020-07-01$0.04$0.0423,845
2020-06-30$0.04$0.045,002
2020-06-29$0.04$0.047,500
2020-06-26$0.04$0.0416,269
2020-06-25$0.04$0.048,105
2020-06-24$0.04$0.04306,700
2020-06-23$0.02$0.0217,540
2020-06-22$0.04$0.0412,891
2020-06-19$0.03$0.0314,105
2020-06-18$0.04$0.048,750
2020-06-17$0.02$0.027,050
2020-06-16$0.02$0.02800
2020-06-15$0.02$0.025,564
2020-06-12$0.02$0.02501,370
2020-06-11$0.02$0.02381,500
2020-06-10$0.04$0.044,538
2020-06-09$0.04$0.044,594
2020-06-08$0.04$0.046,655
2020-06-05$0.04$0.043,000
2020-06-04$0.04$0.0418,125
2020-06-03$0.02$0.02100
2020-06-02$0.04$0.045,586
2020-06-01$0.04$0.046,800
2020-05-29$0.02$0.029,000
2020-05-28$0.02$0.027,575
2020-05-27$0.02$0.027,689
2020-05-26$0.02$0.0239,966
2020-05-22$0.02$0.02495
2020-05-21$0.04$0.0411,550
2020-05-20$0.04$0.0410,306
2020-05-19$0.02$0.021,048
2020-05-18$0.03$0.0310,246
2020-05-15$0.04$0.0425,550
2020-05-14$0.04$0.040
2020-05-13$0.04$0.0420,724
2020-05-12$0.04$0.04247,529
2020-05-11$0.02$0.02271,830
2020-05-08$0.02$0.025,000
2020-05-07$0.02$0.02228,515
2020-05-06$0.02$0.0214,000
2020-05-05$0.02$0.025,000
2020-05-04$0.02$0.0253,379
2020-05-01$0.02$0.02158,227
2020-04-30$0.02$0.0220,272
2020-04-29$0.04$0.0443,591
2020-04-28$0.02$0.02133,061
2020-04-27$0.02$0.02252,755
2020-04-24$0.04$0.04235,512
2020-04-23$0.02$0.0231,172
2020-04-22$0.02$0.02160,225
2020-04-21$0.02$0.02193,648
2020-04-20$0.03$0.03363,601
2020-04-17$0.02$0.024,010
2020-04-16$0.02$0.020
2020-04-15$0.02$0.020
2020-04-14$0.02$0.02500
2020-04-13$0.02$0.020
2020-04-09$0.02$0.0220,000
2020-04-08$0.02$0.020
2020-04-07$0.02$0.0221,936
2020-04-06$0.02$0.020
2020-04-03$0.02$0.020
2020-04-02$0.02$0.020
2020-04-01$0.02$0.0215,000
2020-03-31$0.02$0.02469
2020-03-30$0.02$0.027,625
2020-03-27$0.02$0.028,000
2020-03-26$0.02$0.02166
2020-03-25$0.02$0.020
2020-03-24$0.02$0.020
2020-03-23$0.02$0.020
2020-03-20$0.02$0.020
2020-03-19$0.02$0.0250
2020-03-18$0.02$0.020
2020-03-17$0.02$0.020
2020-03-16$0.02$0.020
2020-03-13$0.02$0.024,999
2020-03-12$0.02$0.0215,000
2020-03-11$0.02$0.025,498
2020-03-10$0.02$0.0269,501
2020-03-09$0.02$0.02126,220
2020-03-06$0.02$0.025,250
2020-03-05$0.02$0.0210,250
2020-03-04$0.02$0.023,750
2020-03-03$0.02$0.0235
2020-03-02$0.02$0.0214,930
2020-02-28$0.02$0.0245
2020-02-27$0.02$0.02270
2020-02-26$0.02$0.026,000
2020-02-25$0.02$0.02505
2020-02-24$0.02$0.0215,250
2020-02-21$0.02$0.0223,050
2020-02-20$0.02$0.020
2020-02-19$0.02$0.0210
2020-02-18$0.02$0.0215,012
2020-02-14$0.02$0.020
2020-02-13$0.02$0.020
2020-02-12$0.02$0.020
2020-02-11$0.02$0.024,999
2020-02-10$0.02$0.024,550
2020-02-07$0.02$0.020
2020-02-06$0.02$0.02600
2020-02-05$0.02$0.02505
2020-02-04$0.02$0.025
2020-02-03$0.02$0.0214,353
2020-01-31$0.02$0.026,449
2020-01-30$0.02$0.0230,806
2020-01-29$0.02$0.020
2020-01-28$0.02$0.0245
2020-01-27$0.02$0.021,155
2020-01-24$0.02$0.0223,460
2020-01-23$0.02$0.027,050
2020-01-22$0.04$0.04117
2020-01-21$0.02$0.020
2020-01-17$0.02$0.0225
2020-01-16$0.02$0.020
2020-01-15$0.02$0.0211,749
2020-01-14$0.02$0.02105
2020-01-13$0.02$0.026,653
2020-01-10$0.02$0.0231,357
2020-01-09$0.02$0.020
2020-01-08$0.02$0.0250
2020-01-07$0.04$0.0484
2020-01-06$0.02$0.026,545
2020-01-03$0.02$0.0237,801
2020-01-02$0.03$0.03197