DatChat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.64	2.64	2.40	2.47	2.47	-7.14%	177,548
Jun 26, 2025	2.63	2.69	2.56	2.66	2.66	0.38%	63,363
Jun 25, 2025	2.70	2.80	2.54	2.65	2.65	-2.57%	190,671
Jun 24, 2025	2.66	2.75	2.64	2.72	2.72	4.62%	119,644
Jun 23, 2025	2.65	2.70	2.52	2.60	2.60	-2.62%	115,649
Jun 20, 2025	2.82	2.82	2.67	2.67	2.67	-5.32%	110,736
Jun 18, 2025	2.73	2.89	2.66	2.82	2.82	1.81%	184,202
Jun 17, 2025	2.98	3.05	2.62	2.77	2.77	-0.72%	1,859,307
Jun 16, 2025	2.60	2.83	2.56	2.79	2.79	7.31%	183,362
Jun 13, 2025	2.61	2.69	2.52	2.60	2.60	-4.06%	237,496
Jun 12, 2025	2.92	3.02	2.70	2.71	2.71	-7.19%	182,328
Jun 11, 2025	3.24	3.24	2.85	2.92	2.92	-9.60%	570,668
Jun 10, 2025	3.32	3.65	3.11	3.23	3.23	11.38%	2,794,288
Jun 9, 2025	2.68	2.94	2.68	2.90	2.90	7.81%	155,059
Jun 6, 2025	2.62	2.84	2.62	2.69	2.69	2.28%	115,128
Jun 5, 2025	2.74	2.77	2.57	2.63	2.63	-0.75%	93,454
Jun 4, 2025	2.65	2.75	2.64	2.65	2.65	-0.56%	85,859
Jun 3, 2025	2.59	2.71	2.58	2.67	2.67	1.72%	96,105
Jun 2, 2025	2.50	2.65	2.50	2.62	2.62	5.22%	81,841
May 30, 2025	2.48	2.52	2.31	2.49	2.49	-1.19%	189,995
May 29, 2025	2.67	2.69	2.47	2.52	2.52	-6.15%	91,122
May 28, 2025	2.75	2.78	2.63	2.69	2.69	-0.19%	92,070
May 27, 2025	2.57	2.86	2.53	2.69	2.69	5.08%	319,201
May 23, 2025	2.54	2.64	2.51	2.56	2.56	1.99%	113,465
May 22, 2025	2.47	2.58	2.45	2.51	2.51	1.21%	56,507
May 21, 2025	2.50	2.59	2.43	2.48	2.48	-3.88%	169,915
May 20, 2025	2.65	2.70	2.52	2.58	2.58	-1.53%	102,193
May 19, 2025	2.61	2.75	2.56	2.62	2.62	-0.38%	152,548
May 16, 2025	2.59	2.65	2.48	2.63	2.63	3.95%	86,835
May 15, 2025	2.59	2.61	2.53	2.53	2.53	-2.32%	69,880
May 14, 2025	2.51	2.61	2.48	2.59	2.59	1.97%	155,641
May 13, 2025	2.64	2.70	2.41	2.54	2.54	-4.87%	332,271
May 12, 2025	2.80	2.85	2.54	2.67	2.67	-	263,976
May 9, 2025	2.69	2.95	2.50	2.67	2.67	0.38%	705,653
May 8, 2025	2.56	2.69	2.42	2.66	2.66	6.40%	137,994
May 7, 2025	2.42	2.55	2.42	2.50	2.50	1.63%	44,391
May 6, 2025	2.57	2.57	2.42	2.46	2.46	-5.02%	81,953
May 5, 2025	2.60	2.60	2.47	2.59	2.59	2.37%	120,171
May 2, 2025	2.45	2.70	2.40	2.53	2.53	4.98%	213,341
May 1, 2025	2.44	2.50	2.36	2.41	2.41	-0.82%	84,417
Apr 30, 2025	2.38	2.43	2.15	2.43	2.43	7.05%	163,805
Apr 29, 2025	2.49	2.49	2.26	2.27	2.27	-8.10%	121,765
Apr 28, 2025	2.51	2.61	2.39	2.47	2.47	-1.59%	103,196
Apr 25, 2025	2.66	2.70	2.44	2.51	2.51	-5.64%	255,281
Apr 24, 2025	2.54	2.70	2.45	2.66	2.66	6.40%	251,171
Apr 23, 2025	2.53	2.73	2.42	2.50	2.50	3.73%	389,387
Apr 22, 2025	2.31	2.44	2.22	2.41	2.41	6.64%	201,699
Apr 21, 2025	2.34	2.34	2.12	2.26	2.26	-3.83%	126,968
Apr 17, 2025	2.25	2.37	2.23	2.35	2.35	3.98%	58,944
Apr 16, 2025	2.44	2.44	2.20	2.26	2.26	-5.04%	126,267