DatChat, Inc. (DATS)
NASDAQ: DATS · Real-Time Price · USD
1.905
-0.085 (-4.27%)
Nov 21, 2024, 3:24 PM EST - Market open
DatChat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.11 | 2.18 | 1.96 | 1.99 | 1.99 | -5.69% | 166,506 |
| Nov 19, 2024 | 1.76 | 2.23 | 1.74 | 2.11 | 2.11 | 16.57% | 397,193 |
| Nov 18, 2024 | 2.28 | 2.28 | 1.71 | 1.81 | 1.81 | -19.91% | 739,113 |
| Nov 15, 2024 | 2.46 | 2.46 | 2.17 | 2.26 | 2.26 | -8.50% | 196,892 |
| Nov 14, 2024 | 2.26 | 2.54 | 2.25 | 2.47 | 2.47 | 8.33% | 494,423 |
| Nov 13, 2024 | 2.24 | 2.38 | 2.19 | 2.28 | 2.28 | -1.72% | 268,137 |
| Nov 12, 2024 | 2.07 | 2.45 | 2.03 | 2.32 | 2.32 | 8.41% | 623,755 |
| Nov 11, 2024 | 2.09 | 2.17 | 2.00 | 2.14 | 2.14 | -0.47% | 545,283 |
| Nov 8, 2024 | 1.98 | 2.43 | 1.97 | 2.15 | 2.15 | 6.97% | 2,213,235 |
| Nov 7, 2024 | 2.07 | 2.07 | 1.83 | 2.01 | 2.01 | -10.27% | 1,375,990 |
| Nov 6, 2024 | 3.49 | 3.60 | 2.16 | 2.24 | 2.24 | 25.14% | 54,199,641 |
| Nov 5, 2024 | 1.85 | 1.99 | 1.66 | 1.79 | 1.79 | -2.19% | 711,791 |
| Nov 4, 2024 | 1.60 | 1.88 | 1.57 | 1.83 | 1.83 | 15.09% | 670,423 |
| Nov 1, 2024 | 1.60 | 1.63 | 1.50 | 1.59 | 1.59 | 1.92% | 511,675 |
| Oct 31, 2024 | 1.43 | 1.63 | 1.38 | 1.56 | 1.56 | 9.09% | 981,975 |
| Oct 30, 2024 | 1.52 | 1.66 | 1.39 | 1.43 | 1.43 | -23.73% | 3,550,671 |
| Oct 29, 2024 | 1.80 | 2.02 | 1.56 | 1.88 | 1.88 | 9.01% | 1,348,880 |
| Oct 28, 2024 | 1.60 | 1.87 | 1.60 | 1.72 | 1.72 | 6.83% | 904,766 |
| Oct 25, 2024 | 1.50 | 1.74 | 1.47 | 1.61 | 1.61 | 8.05% | 592,956 |
| Oct 24, 2024 | 1.41 | 1.60 | 1.34 | 1.49 | 1.49 | 5.67% | 250,375 |
| Oct 23, 2024 | 1.41 | 1.47 | 1.38 | 1.41 | 1.41 | -2.42% | 121,137 |
| Oct 22, 2024 | 1.28 | 1.53 | 1.27 | 1.45 | 1.45 | 12.89% | 641,546 |
| Oct 21, 2024 | 1.29 | 1.31 | 1.22 | 1.28 | 1.28 | -0.78% | 30,885 |
| Oct 18, 2024 | 1.32 | 1.35 | 1.27 | 1.29 | 1.29 | -3.01% | 72,502 |
| Oct 17, 2024 | 1.27 | 1.39 | 1.23 | 1.33 | 1.33 | 8.13% | 206,748 |
| Oct 16, 2024 | 1.26 | 1.28 | 1.22 | 1.23 | 1.23 | -0.81% | 46,212 |
| Oct 15, 2024 | 1.33 | 1.55 | 1.23 | 1.24 | 1.24 | -6.06% | 678,556 |
| Oct 14, 2024 | 1.29 | 1.34 | 1.26 | 1.32 | 1.32 | 1.54% | 50,417 |
| Oct 11, 2024 | 1.36 | 1.40 | 1.26 | 1.30 | 1.30 | 3.50% | 91,058 |
| Oct 10, 2024 | 1.27 | 1.42 | 1.22 | 1.26 | 1.26 | -1.10% | 112,334 |
| Oct 9, 2024 | 1.26 | 1.34 | 1.24 | 1.27 | 1.27 | -1.55% | 24,028 |
| Oct 8, 2024 | 1.24 | 1.31 | 1.24 | 1.29 | 1.29 | 3.20% | 19,968 |
| Oct 7, 2024 | 1.24 | 1.35 | 1.24 | 1.25 | 1.25 | 1.63% | 47,046 |
| Oct 4, 2024 | 1.22 | 1.26 | 1.22 | 1.23 | 1.23 | -0.89% | 5,885 |
| Oct 3, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.51% | 1,698 |
| Oct 2, 2024 | 1.22 | 1.29 | 1.21 | 1.26 | 1.26 | 3.28% | 5,999 |
| Oct 1, 2024 | 1.28 | 1.29 | 1.20 | 1.22 | 1.22 | -6.15% | 10,723 |
| Sep 30, 2024 | 1.33 | 1.33 | 1.24 | 1.30 | 1.30 | 1.56% | 13,859 |
| Sep 27, 2024 | 1.29 | 1.34 | 1.23 | 1.28 | 1.28 | 4.92% | 31,953 |
| Sep 26, 2024 | 1.27 | 1.29 | 1.20 | 1.22 | 1.22 | -4.69% | 25,620 |
| Sep 25, 2024 | 1.19 | 1.30 | 1.19 | 1.28 | 1.28 | 9.40% | 78,844 |
| Sep 24, 2024 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | - | 12,654 |
| Sep 23, 2024 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | 0.86% | 10,441 |
| Sep 20, 2024 | 1.16 | 1.25 | 1.16 | 1.16 | 1.16 | - | 37,201 |
| Sep 19, 2024 | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -0.85% | 17,464 |
| Sep 18, 2024 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -2.50% | 7,399 |
| Sep 17, 2024 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 13,757 |
| Sep 16, 2024 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -7.09% | 41,489 |
| Sep 13, 2024 | 1.13 | 1.28 | 1.13 | 1.27 | 1.27 | 12.39% | 234,215 |
| Sep 12, 2024 | 1.16 | 1.17 | 1.11 | 1.13 | 1.13 | -2.59% | 84,156 |
| Sep 11, 2024 | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 31,118 |
| Sep 10, 2024 | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | -0.85% | 37,832 |
| Sep 9, 2024 | 1.15 | 1.26 | 1.15 | 1.18 | 1.18 | 2.61% | 64,430 |
| Sep 6, 2024 | 1.26 | 1.26 | 1.13 | 1.15 | 1.15 | -5.74% | 7,056 |
| Sep 5, 2024 | 1.17 | 1.26 | 1.17 | 1.22 | 1.22 | 5.17% | 45,887 |
| Sep 4, 2024 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 14,976 |
| Sep 3, 2024 | 1.26 | 1.26 | 1.16 | 1.17 | 1.17 | -6.40% | 16,591 |
| Aug 30, 2024 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | - | 15,798 |
| Aug 29, 2024 | 1.26 | 1.37 | 1.25 | 1.25 | 1.25 | - | 136,179 |
| Aug 28, 2024 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -8.09% | 10,127 |
| Aug 27, 2024 | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | - | 13,151 |
| Aug 26, 2024 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -2.16% | 12,872 |
| Aug 23, 2024 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | 3.73% | 16,138 |
| Aug 22, 2024 | 1.38 | 1.39 | 1.20 | 1.34 | 1.34 | -2.90% | 26,145 |
| Aug 21, 2024 | 1.50 | 1.50 | 1.32 | 1.38 | 1.38 | 5.18% | 46,982 |
| Aug 20, 2024 | 1.40 | 1.43 | 1.29 | 1.31 | 1.31 | -3.53% | 20,172 |
| Aug 19, 2024 | 1.37 | 1.47 | 1.35 | 1.36 | 1.36 | -2.16% | 17,179 |
| Aug 16, 2024 | 1.39 | 1.45 | 1.39 | 1.39 | 1.39 | - | 16,906 |
| Aug 15, 2024 | 1.45 | 1.48 | 1.35 | 1.39 | 1.39 | - | 20,119 |
| Aug 14, 2024 | 1.46 | 1.50 | 1.39 | 1.39 | 1.39 | -4.79% | 11,548 |
| Aug 13, 2024 | 1.39 | 1.60 | 1.39 | 1.46 | 1.46 | 5.04% | 30,994 |
| Aug 12, 2024 | 1.49 | 1.49 | 1.36 | 1.39 | 1.39 | -3.47% | 37,025 |
| Aug 9, 2024 | 1.46 | 1.52 | 1.44 | 1.44 | 1.44 | -2.04% | 10,607 |
| Aug 8, 2024 | 1.47 | 1.52 | 1.45 | 1.47 | 1.47 | - | 18,336 |
| Aug 7, 2024 | 1.58 | 1.58 | 1.40 | 1.47 | 1.47 | -3.29% | 32,834 |
| Aug 6, 2024 | 1.59 | 1.59 | 1.50 | 1.52 | 1.52 | -4.40% | 37,888 |
| Aug 5, 2024 | 1.49 | 1.64 | 1.47 | 1.59 | 1.59 | -3.05% | 33,284 |
| Aug 2, 2024 | 1.68 | 1.73 | 1.58 | 1.64 | 1.64 | -5.20% | 51,544 |
| Aug 1, 2024 | 1.89 | 1.89 | 1.66 | 1.73 | 1.73 | -4.95% | 57,478 |
| Jul 31, 2024 | 1.75 | 1.90 | 1.75 | 1.82 | 1.82 | 2.82% | 68,796 |
| Jul 30, 2024 | 1.62 | 1.80 | 1.60 | 1.77 | 1.77 | 9.26% | 142,648 |
| Jul 29, 2024 | 1.68 | 1.68 | 1.61 | 1.62 | 1.62 | -2.99% | 46,442 |
| Jul 26, 2024 | 1.52 | 1.69 | 1.49 | 1.67 | 1.67 | 11.33% | 85,212 |
| Jul 25, 2024 | 1.47 | 1.60 | 1.41 | 1.50 | 1.50 | 2.04% | 324,226 |
| Jul 24, 2024 | 1.48 | 1.58 | 1.47 | 1.47 | 1.47 | -3.29% | 86,527 |
| Jul 23, 2024 | 1.69 | 1.69 | 1.50 | 1.52 | 1.52 | -10.59% | 123,913 |
| Jul 22, 2024 | 1.55 | 1.70 | 1.48 | 1.70 | 1.70 | 9.68% | 204,115 |
| Jul 19, 2024 | 1.65 | 1.71 | 1.46 | 1.55 | 1.55 | -9.36% | 209,248 |
| Jul 18, 2024 | 1.94 | 1.95 | 1.65 | 1.71 | 1.71 | -11.86% | 459,564 |
| Jul 17, 2024 | 1.78 | 2.15 | 1.77 | 1.94 | 1.94 | 4.30% | 1,779,124 |
| Jul 16, 2024 | 1.75 | 1.94 | 1.65 | 1.86 | 1.86 | -1.59% | 1,902,458 |
| Jul 15, 2024 | 1.96 | 2.06 | 1.53 | 1.89 | 1.89 | 81.73% | 54,399,003 |
| Jul 12, 2024 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 33,225 |
| Jul 11, 2024 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | 0.96% | 32,545 |
| Jul 10, 2024 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -2.80% | 24,353 |
| Jul 9, 2024 | 1.10 | 1.11 | 1.04 | 1.07 | 1.07 | -0.93% | 21,911 |
| Jul 8, 2024 | 1.08 | 1.12 | 1.06 | 1.08 | 1.08 | -2.70% | 21,242 |
| Jul 5, 2024 | 1.07 | 1.11 | 1.05 | 1.11 | 1.11 | 0.91% | 36,647 |
| Jul 3, 2024 | 1.06 | 1.13 | 1.05 | 1.10 | 1.10 | 4.76% | 97,794 |
| Jul 2, 2024 | 1.08 | 1.12 | 1.01 | 1.05 | 1.05 | -2.78% | 102,370 |