DatChat, Inc. (DATS)
NASDAQ: DATS · Real-Time Price · USD
2.600
+0.070 (2.77%)
At close: Jul 23, 2025, 4:00 PM
2.589
-0.011 (-0.42%)
After-hours: Jul 23, 2025, 7:55 PM EDT

DatChat Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxAug 13, 2021Jul 23, 2025Max ▾Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jul '25Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25Jul '25Jul '25050.00100.00150.002.600

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20252.542.632.542.602.602.77%36,811
Jul 22, 20252.612.632.512.532.53-2.13%57,352
Jul 21, 20252.682.742.572.592.59-3.18%71,162
Jul 18, 20252.652.672.572.672.671.52%44,360
Jul 17, 20252.642.712.622.632.63-0.38%39,145
Jul 16, 20252.512.692.512.642.644.35%99,335
Jul 15, 20252.612.642.502.532.53-0.78%50,123
Jul 14, 20252.562.662.522.552.55-0.39%101,746
Jul 11, 20252.602.652.532.562.56-2.66%44,050
Jul 10, 20252.712.712.582.632.63-4.36%81,969
Jul 9, 20252.702.752.672.752.750.36%69,417
Jul 8, 20252.742.852.732.742.74-156,067
Jul 7, 20252.652.742.582.742.744.58%95,521
Jul 3, 20252.642.662.612.622.62-0.76%48,998
Jul 2, 20252.532.642.492.642.646.88%151,746
Jul 1, 20252.522.542.472.472.47-2.76%55,595
Jun 30, 20252.492.542.442.542.542.83%98,745
Jun 27, 20252.642.642.402.472.47-7.14%177,548
Jun 26, 20252.632.692.562.662.660.38%63,363
Jun 25, 20252.702.802.542.652.65-2.57%190,671
Jun 24, 20252.662.752.642.722.724.62%119,644
Jun 23, 20252.652.702.522.602.60-2.62%115,649
Jun 20, 20252.822.822.672.672.67-5.32%110,736
Jun 18, 20252.732.892.662.822.821.81%184,202
Jun 17, 20252.983.052.622.772.77-0.72%1,859,307
Jun 16, 20252.602.832.562.792.797.31%183,362
Jun 13, 20252.612.692.522.602.60-4.06%237,496
Jun 12, 20252.923.022.702.712.71-7.19%182,328
Jun 11, 20253.243.242.852.922.92-9.60%570,668
Jun 10, 20253.323.653.113.233.2311.38%2,794,288
Jun 9, 20252.682.942.682.902.907.81%155,059
Jun 6, 20252.622.842.622.692.692.28%115,128
Jun 5, 20252.742.772.572.632.63-0.75%93,454
Jun 4, 20252.652.752.642.652.65-0.56%85,859
Jun 3, 20252.592.712.582.672.671.72%96,105
Jun 2, 20252.502.652.502.622.625.22%81,841
May 30, 20252.482.522.312.492.49-1.19%189,995
May 29, 20252.672.692.472.522.52-6.15%91,122
May 28, 20252.752.782.632.692.69-0.19%92,070
May 27, 20252.572.862.532.692.695.08%319,201
May 23, 20252.542.642.512.562.561.99%113,465
May 22, 20252.472.582.452.512.511.21%56,507
May 21, 20252.502.592.432.482.48-3.88%169,915
May 20, 20252.652.702.522.582.58-1.53%102,193
May 19, 20252.612.752.562.622.62-0.38%152,548
May 16, 20252.592.652.482.632.633.95%86,835
May 15, 20252.592.612.532.532.53-2.32%69,880
May 14, 20252.512.612.482.592.591.97%155,641
May 13, 20252.642.702.412.542.54-4.87%332,271
May 12, 20252.802.852.542.672.67-263,976