DatChat, Inc. (DATSW)
NASDAQ: DATSW · Real-Time Price · USD · Warrants
0.1900
+0.0141 (8.02%)
Aug 1, 2025, 4:00 PM - Market closed
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.02% | 200 |
| Jul 31, 2025 | 0.20 | 0.20 | 0.15 | 0.18 | 0.18 | -12.05% | 2,703 |
| Jul 30, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -33.33% | 13,616 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 86 |
| Jul 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 137 |
| Jul 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 33 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 30 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 1,103 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4 |
| Jul 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 107 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 470 |
| Jul 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 17 |
| Jul 16, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 450 |
| Jul 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 352 |
| Jul 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.08% | 103 |
| Jul 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 80 |
| Jul 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.08% | 108 |
| Jul 9, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.50% | 763 |
| Jul 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.20% | 3,506 |
| Jul 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20% | 7,637 |
| Jul 3, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | -13.04% | 3,449 |
| Jul 2, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 0.22% | 505 |
| Jul 1, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 4.32% | 325 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.20 | 0.22 | 0.22 | -8.22% | 622 |
| Jun 27, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | - | 320 |
| Jun 26, 2025 | 0.24 | 0.24 | 0.20 | 0.24 | 0.24 | 19.85% | 571 |
| Jun 25, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -9.09% | 10,681 |
| Jun 24, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 1,162 |
| Jun 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 114 |
| Jun 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 69 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 114 |
| Jun 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.39% | 1,286 |
| Jun 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.79% | 264 |
| Jun 13, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -16.41% | 1,312 |
| Jun 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 7 |
| Jun 11, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -7.42% | 2,407 |
| Jun 10, 2025 | 0.27 | 0.31 | 0.24 | 0.28 | 0.28 | 10.47% | 13,001 |
| Jun 9, 2025 | 0.23 | 0.26 | 0.22 | 0.26 | 0.26 | 2.12% | 5,980 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6 |
| Jun 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 17.45% | 414 |
| Jun 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.16% | 15,050 |
| Jun 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 30, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -13.75% | 15,874 |
| May 29, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | -4.08% | 2,105 |
| May 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 67 |
| May 27, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 23.81% | 4,390 |
| May 23, 2025 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -12.35% | 1,369 |
| May 22, 2025 | 0.22 | 0.24 | 0.20 | 0.24 | 0.24 | -0.17% | 650 |
| May 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 7 |