DatChat, Inc. (DATS)
NASDAQ: DATS · Real-Time Price · USD
1.560
+0.130 (9.09%)
At close: Oct 31, 2024, 4:00 PM
1.500
-0.060 (-3.85%)
After-hours: Oct 31, 2024, 7:11 PM EDT

DatChat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20241.431.631.381.561.569.09%977,339
Oct 30, 20241.521.661.391.431.43-23.94%3,550,700
Oct 29, 20241.802.021.561.881.889.30%1,348,900
Oct 28, 20241.601.871.601.721.726.83%904,800
Oct 25, 20241.501.741.471.611.618.05%593,000
Oct 24, 20241.411.601.341.491.495.67%250,400
Oct 23, 20241.411.471.381.411.41-2.76%121,137
Oct 22, 20241.281.531.271.451.4513.28%641,546
Oct 21, 20241.291.311.221.281.28-0.78%30,900
Oct 18, 20241.321.351.271.291.29-3.01%72,502
Oct 17, 20241.271.391.231.331.338.13%206,748
Oct 16, 20241.261.281.221.231.23-0.81%46,212
Oct 15, 20241.331.551.231.241.24-6.06%678,556
Oct 14, 20241.291.341.261.321.321.54%50,417
Oct 11, 20241.361.401.261.301.303.17%91,100
Oct 10, 20241.271.421.221.261.26-0.79%112,334
Oct 9, 20241.261.341.241.271.27-1.55%24,028
Oct 8, 20241.241.311.241.291.293.20%20,000
Oct 7, 20241.241.351.241.251.251.63%47,046
Oct 4, 20241.221.261.221.231.23-0.81%5,900
Oct 3, 20241.241.241.241.241.24-1.59%1,700
Oct 2, 20241.221.291.211.261.263.28%6,000
Oct 1, 20241.281.291.201.221.22-6.15%10,723
Sep 30, 20241.331.331.241.301.301.56%13,859
Sep 27, 20241.291.341.231.281.284.92%32,051
Sep 26, 20241.271.291.201.221.22-4.69%25,620
Sep 25, 20241.191.301.191.281.289.40%78,844
Sep 24, 20241.191.201.171.171.17-12,654
Sep 23, 20241.161.191.161.171.170.86%10,441
Sep 20, 20241.161.251.161.161.16-37,201
Sep 19, 20241.221.221.151.161.16-0.85%17,500
Sep 18, 20241.221.221.161.171.17-2.50%7,400
Sep 17, 20241.191.201.171.201.201.69%13,800
Sep 16, 20241.251.251.181.181.18-7.09%41,489
Sep 13, 20241.131.281.131.271.2712.39%234,215
Sep 12, 20241.161.171.111.131.13-2.59%84,200
Sep 11, 20241.171.191.141.161.16-0.85%31,118
Sep 10, 20241.181.181.131.171.17-0.85%37,832
Sep 9, 20241.151.261.151.181.182.61%64,430
Sep 6, 20241.261.261.131.151.15-5.74%7,056
Sep 5, 20241.171.261.171.221.225.17%45,970
Sep 4, 20241.161.201.151.161.16-0.85%15,000
Sep 3, 20241.261.261.161.171.17-6.40%16,719
Aug 30, 20241.261.271.251.251.25-15,800
Aug 29, 20241.261.371.251.251.25-136,200
Aug 28, 20241.321.321.251.251.25-8.09%10,127
Aug 27, 20241.371.371.321.361.36-13,151
Aug 26, 20241.421.421.351.361.36-2.16%12,900
Aug 23, 20241.401.401.351.391.393.73%16,138
Aug 22, 20241.381.391.201.341.34-2.90%26,145
Aug 21, 20241.501.501.321.381.385.34%47,000
Aug 20, 20241.401.431.291.311.31-3.68%20,172
Aug 19, 20241.371.471.351.361.36-2.16%17,179
Aug 16, 20241.391.451.391.391.39-16,906
Aug 15, 20241.451.481.351.391.39-20,119
Aug 14, 20241.461.501.391.391.39-4.79%11,548
Aug 13, 20241.391.601.391.461.465.04%31,000
Aug 12, 20241.491.491.361.391.39-3.47%37,025
Aug 9, 20241.461.521.441.441.44-2.04%10,607
Aug 8, 20241.471.521.451.471.47-18,336
Aug 7, 20241.581.581.401.471.47-3.29%32,834
Aug 6, 20241.591.591.501.521.52-4.40%37,888
Aug 5, 20241.491.641.471.591.59-3.05%33,300
Aug 2, 20241.681.731.581.641.64-5.20%51,544
Aug 1, 20241.891.891.661.731.73-4.95%57,478
Jul 31, 20241.751.901.751.821.822.82%68,800
Jul 30, 20241.621.801.601.771.779.26%142,648
Jul 29, 20241.681.681.611.621.62-2.99%46,442
Jul 26, 20241.521.691.491.671.6711.33%85,212
Jul 25, 20241.471.601.411.501.502.04%324,226
Jul 24, 20241.481.581.471.471.47-3.29%86,527
Jul 23, 20241.691.691.501.521.52-10.59%123,913
Jul 22, 20241.551.701.481.701.709.68%204,115
Jul 19, 20241.651.711.461.551.55-9.36%209,248
Jul 18, 20241.941.951.651.711.71-11.86%459,564
Jul 17, 20241.782.151.771.941.944.30%1,779,124
Jul 16, 20241.751.941.651.861.86-1.59%1,902,458
Jul 15, 20241.962.061.531.891.8981.73%54,753,781
Jul 12, 20241.051.061.041.041.04-0.95%33,225
Jul 11, 20241.061.081.051.051.050.96%32,545
Jul 10, 20241.091.091.031.041.04-2.80%24,353
Jul 9, 20241.101.111.041.071.07-0.93%21,911
Jul 8, 20241.081.121.061.081.08-2.70%21,242
Jul 5, 20241.071.111.051.111.110.91%36,647
Jul 3, 20241.061.131.051.101.104.76%97,794
Jul 2, 20241.081.121.011.051.05-2.78%102,370
Jul 1, 20241.081.141.081.081.08-3.57%135,259
Jun 28, 20241.281.281.101.121.12-13.85%482,288
Jun 27, 20241.301.311.251.301.302.36%477,917
Jun 26, 20241.221.291.221.271.270.79%16,314
Jun 25, 20241.251.271.241.261.26-0.79%17,072
Jun 24, 20241.221.291.221.271.270.79%15,309
Jun 21, 20241.271.281.231.261.261.61%25,681
Jun 20, 20241.281.291.231.241.24-33,944
Jun 18, 20241.281.281.221.241.24-1.59%23,122
Jun 17, 20241.291.291.231.261.26-0.79%20,559
Jun 14, 20241.341.341.261.271.27-31,962
Jun 13, 20241.321.341.261.271.27-1.55%24,447
Jun 12, 20241.261.361.261.291.290.78%36,989
Jun 11, 20241.271.291.241.281.28-2.29%38,093