DATZ World Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.20	0.22	0.12	0.12	0.12	-39.95%	4,028
May 21, 2026	0.20	0.20	0.20	0.20	0.20	80.02%	1,004
May 19, 2026	0.11	0.11	0.11	0.11	0.11	270.33%	219
May 15, 2026	0.03	0.03	0.03	0.03	0.03	-98.42%	429
May 14, 2026	1.90	2.65	1.90	1.90	1.90	-	380
May 13, 2026	1.90	1.90	1.87	1.90	1.90	-28.24%	360
May 11, 2026	2.30	2.65	1.95	2.65	2.65	-	112
May 8, 2026	1.90	2.65	1.90	2.65	2.65	13.33%	1,045
May 7, 2026	2.06	2.34	1.89	2.34	2.34	15.38%	417
May 5, 2026	1.92	2.23	1.92	2.03	2.03	-1.52%	41
May 4, 2026	1.89	2.06	1.89	2.06	2.06	9.09%	212
Apr 29, 2026	1.89	1.89	1.89	1.89	1.89	-	4
Apr 27, 2026	1.89	1.89	1.89	1.89	1.89	-6.92%	28
Apr 24, 2026	2.23	2.23	0.78	2.03	2.03	7.44%	907
Apr 23, 2026	0.16	2.23	0.16	1.89	1.89	-15.38%	154
Apr 22, 2026	1.90	2.23	1.90	2.23	2.23	17.21%	117
Apr 21, 2026	2.06	2.06	1.90	1.90	1.90	0.83%	19
Apr 20, 2026	2.03	2.03	1.89	1.89	1.89	-0.82%	192
Apr 17, 2026	2.14	2.27	1.89	1.90	1.90	-	454
Apr 16, 2026	2.34	2.34	1.90	1.90	1.90	-10.29%	148
Apr 15, 2026	2.34	2.34	1.90	2.12	2.12	-	33
Apr 14, 2026	1.90	2.12	1.90	2.12	2.12	11.48%	14
Apr 10, 2026	2.34	2.34	1.90	1.90	1.90	-	423
Apr 9, 2026	1.92	2.34	1.90	1.90	1.90	-2.40%	13
Apr 8, 2026	1.95	1.97	1.95	1.95	1.95	2.46%	69
Apr 7, 2026	2.12	2.12	1.90	1.90	1.90	-2.40%	121
Apr 6, 2026	1.90	2.03	1.90	1.95	1.95	-3.85%	103
Apr 2, 2026	2.03	2.03	2.03	2.03	2.03	-3.70%	70
Apr 1, 2026	2.18	2.18	2.11	2.11	2.11	-0.37%	66
Mar 31, 2026	2.03	2.11	2.03	2.11	2.11	-9.67%	25
Mar 30, 2026	1.89	2.34	1.89	2.34	2.34	7.14%	113
Mar 27, 2026	2.18	2.18	2.18	2.18	2.18	-12.50%	-
Mar 26, 2026	2.50	2.50	2.03	2.50	2.50	-	122
Mar 25, 2026	1.89	2.50	1.89	2.50	2.50	60.00%	32
Mar 24, 2026	1.56	1.56	1.56	1.56	1.56	-17.36%	2
Mar 23, 2026	1.56	2.50	1.56	1.89	1.89	-13.57%	123
Mar 20, 2026	2.03	2.18	2.03	2.18	2.18	-	14
Mar 19, 2026	1.89	2.34	1.87	2.18	2.18	16.67%	198
Mar 17, 2026	1.89	1.89	1.87	1.87	1.87	-	7
Mar 16, 2026	2.03	2.03	1.87	1.87	1.87	-7.69%	142
Mar 13, 2026	2.18	2.18	2.03	2.03	2.03	-23.53%	76
Mar 12, 2026	2.03	2.65	2.03	2.65	2.65	21.43%	18
Mar 11, 2026	2.18	2.18	2.18	2.18	2.18	7.69%	25
Mar 10, 2026	2.03	2.03	2.03	2.03	2.03	-	-
Mar 9, 2026	2.03	2.03	2.03	2.03	2.03	-	6
Mar 6, 2026	2.03	2.03	2.03	2.03	2.03	-0.76%	7
Mar 5, 2026	2.65	2.65	2.04	2.04	2.04	0.77%	28
Mar 4, 2026	2.03	2.03	2.03	2.03	2.03	-0.76%	-
Mar 3, 2026	2.50	2.50	2.04	2.04	2.04	-6.43%	75
Mar 2, 2026	2.50	2.50	1.89	2.18	2.18	-12.50%	71