DatChat, Inc. (DATS)
NASDAQ: DATS · Real-Time Price · USD
3.190
-0.670 (-17.36%)
At close: Apr 1, 2025, 4:00 PM
3.160
-0.030 (-0.94%)
After-hours: Apr 1, 2025, 7:39 PM EDT
DatChat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.32 | 3.55 | 3.09 | 3.19 | 3.19 | -17.36% | 1,736,962 |
| Mar 31, 2025 | 3.25 | 3.89 | 3.15 | 3.86 | 3.86 | 11.88% | 935,070 |
| Mar 28, 2025 | 3.41 | 3.93 | 3.10 | 3.45 | 3.45 | -1.71% | 1,374,178 |
| Mar 27, 2025 | 3.86 | 3.88 | 3.09 | 3.51 | 3.51 | -7.14% | 1,643,500 |
| Mar 26, 2025 | 4.23 | 4.42 | 3.56 | 3.78 | 3.78 | - | 9,501,515 |
| Mar 25, 2025 | 3.71 | 5.93 | 2.96 | 3.78 | 3.78 | 75.00% | 143,052,931 |
| Mar 24, 2025 | 2.24 | 2.24 | 2.04 | 2.16 | 2.16 | -1.82% | 138,966 |
| Mar 21, 2025 | 2.31 | 2.31 | 2.18 | 2.20 | 2.20 | -5.17% | 90,950 |
| Mar 20, 2025 | 2.43 | 2.45 | 2.26 | 2.32 | 2.32 | -5.31% | 60,951 |
| Mar 19, 2025 | 2.38 | 2.57 | 2.38 | 2.45 | 2.45 | 2.51% | 77,513 |
| Mar 18, 2025 | 2.45 | 2.50 | 2.32 | 2.39 | 2.39 | -2.45% | 66,202 |
| Mar 17, 2025 | 2.10 | 2.48 | 2.09 | 2.45 | 2.45 | 16.67% | 302,770 |
| Mar 14, 2025 | 2.07 | 2.12 | 2.00 | 2.10 | 2.10 | 5.00% | 69,446 |
| Mar 13, 2025 | 2.15 | 2.15 | 1.96 | 2.00 | 2.00 | -6.10% | 94,590 |
| Mar 12, 2025 | 2.06 | 2.18 | 2.04 | 2.13 | 2.13 | 1.91% | 73,674 |
| Mar 11, 2025 | 2.01 | 2.15 | 1.99 | 2.09 | 2.09 | 2.45% | 46,658 |
| Mar 10, 2025 | 2.32 | 2.32 | 1.97 | 2.04 | 2.04 | -8.11% | 94,242 |
| Mar 7, 2025 | 2.17 | 2.34 | 2.15 | 2.22 | 2.22 | 0.91% | 92,643 |
| Mar 6, 2025 | 2.28 | 2.28 | 2.15 | 2.20 | 2.20 | -2.65% | 69,935 |
| Mar 5, 2025 | 2.10 | 2.27 | 2.08 | 2.26 | 2.26 | 6.60% | 85,595 |
| Mar 4, 2025 | 2.01 | 2.18 | 1.96 | 2.12 | 2.12 | 2.91% | 130,757 |
| Mar 3, 2025 | 2.33 | 2.33 | 2.02 | 2.06 | 2.06 | -10.43% | 179,848 |
| Feb 28, 2025 | 2.34 | 2.40 | 2.20 | 2.30 | 2.30 | -2.13% | 178,439 |
| Feb 27, 2025 | 2.57 | 2.57 | 2.32 | 2.35 | 2.35 | -8.91% | 158,751 |
| Feb 26, 2025 | 2.60 | 2.62 | 2.48 | 2.58 | 2.58 | 5.31% | 198,045 |
| Feb 25, 2025 | 2.55 | 2.55 | 2.35 | 2.45 | 2.45 | -4.67% | 282,227 |
| Feb 24, 2025 | 2.84 | 2.84 | 2.57 | 2.57 | 2.57 | -5.86% | 293,581 |
| Feb 21, 2025 | 2.81 | 2.96 | 2.70 | 2.73 | 2.73 | -4.21% | 283,201 |
| Feb 20, 2025 | 2.97 | 2.98 | 2.72 | 2.85 | 2.85 | -4.36% | 388,101 |
| Feb 19, 2025 | 3.08 | 3.63 | 2.90 | 2.98 | 2.98 | -2.93% | 1,531,935 |
| Feb 18, 2025 | 2.57 | 4.13 | 2.57 | 3.07 | 3.07 | 19.92% | 11,621,300 |
| Feb 14, 2025 | 2.60 | 2.90 | 2.47 | 2.56 | 2.56 | -1.16% | 641,715 |
| Feb 13, 2025 | 2.50 | 2.59 | 2.41 | 2.59 | 2.59 | 4.02% | 225,627 |
| Feb 12, 2025 | 2.59 | 2.66 | 2.32 | 2.49 | 2.49 | -4.96% | 422,679 |
| Feb 11, 2025 | 2.99 | 3.04 | 2.60 | 2.62 | 2.62 | -18.13% | 532,960 |
| Feb 10, 2025 | 3.00 | 3.42 | 2.93 | 3.20 | 3.20 | 6.67% | 1,115,120 |
| Feb 7, 2025 | 3.18 | 3.39 | 2.94 | 3.00 | 3.00 | -2.91% | 570,747 |
| Feb 6, 2025 | 3.10 | 3.15 | 2.83 | 3.09 | 3.09 | 1.98% | 665,715 |
| Feb 5, 2025 | 2.86 | 3.14 | 2.70 | 3.03 | 3.03 | 4.48% | 619,480 |
| Feb 4, 2025 | 3.07 | 3.32 | 2.89 | 2.90 | 2.90 | -5.54% | 424,060 |
| Feb 3, 2025 | 3.00 | 3.13 | 2.83 | 3.07 | 3.07 | -2.54% | 419,906 |
| Jan 31, 2025 | 3.15 | 3.29 | 3.03 | 3.15 | 3.15 | -1.25% | 600,393 |
| Jan 30, 2025 | 3.21 | 3.66 | 3.12 | 3.19 | 3.19 | -0.31% | 764,005 |
| Jan 29, 2025 | 3.66 | 3.73 | 3.20 | 3.20 | 3.20 | -13.75% | 597,378 |
| Jan 28, 2025 | 3.89 | 3.96 | 3.50 | 3.71 | 3.71 | -3.64% | 386,890 |
| Jan 27, 2025 | 4.21 | 4.26 | 3.73 | 3.85 | 3.85 | -11.49% | 690,831 |
| Jan 24, 2025 | 4.53 | 4.65 | 4.13 | 4.35 | 4.35 | -6.45% | 1,055,477 |
| Jan 23, 2025 | 4.75 | 5.12 | 4.65 | 4.65 | 4.65 | -6.25% | 1,241,861 |
| Jan 22, 2025 | 4.55 | 6.02 | 4.54 | 4.96 | 4.96 | 10.71% | 7,645,839 |
| Jan 21, 2025 | 5.21 | 5.48 | 4.30 | 4.48 | 4.48 | -14.34% | 1,817,242 |