DatChat Inc. (DATS)
2.02
-0.04 (-1.94%)
At close: Mar 04, 2025, 12:48 PM
DATS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.33 | 2.33 | 2.02 | 2.06 | -0.24 | -10.43% | 177,857 |
| Feb 28, 2025 | 2.34 | 2.40 | 2.20 | 2.30 | -0.05 | -2.13% | 178,439 |
| Feb 27, 2025 | 2.57 | 2.57 | 2.32 | 2.35 | -0.23 | -8.91% | 158,800 |
| Feb 26, 2025 | 2.60 | 2.62 | 2.48 | 2.58 | 0.13 | 5.31% | 198,045 |
| Feb 25, 2025 | 2.55 | 2.55 | 2.35 | 2.45 | -0.12 | -4.67% | 282,227 |
| Feb 24, 2025 | 2.84 | 2.84 | 2.57 | 2.57 | -0.16 | -5.86% | 293,600 |
| Feb 21, 2025 | 2.81 | 2.96 | 2.70 | 2.73 | -0.12 | -4.21% | 283,201 |
| Feb 20, 2025 | 2.97 | 2.98 | 2.72 | 2.85 | -0.13 | -4.36% | 388,101 |
| Feb 19, 2025 | 3.08 | 3.63 | 2.90 | 2.98 | -0.09 | -2.93% | 1,531,935 |
| Feb 18, 2025 | 2.57 | 4.13 | 2.57 | 3.07 | 0.51 | 19.92% | 11,621,300 |
| Feb 14, 2025 | 2.60 | 2.90 | 2.47 | 2.56 | -0.03 | -1.16% | 641,715 |
| Feb 13, 2025 | 2.50 | 2.59 | 2.41 | 2.59 | 0.10 | 4.02% | 225,627 |
| Feb 12, 2025 | 2.59 | 2.66 | 2.32 | 2.49 | -0.13 | -4.96% | 422,700 |
| Feb 11, 2025 | 2.99 | 3.04 | 2.60 | 2.62 | -0.58 | -18.13% | 533,000 |
| Feb 10, 2025 | 3.00 | 3.42 | 2.93 | 3.20 | 0.20 | 6.67% | 1,115,120 |
| Feb 7, 2025 | 3.18 | 3.39 | 2.94 | 3.00 | -0.09 | -2.91% | 570,747 |
| Feb 6, 2025 | 3.10 | 3.15 | 2.83 | 3.09 | 0.06 | 1.98% | 665,715 |
| Feb 5, 2025 | 2.86 | 3.14 | 2.70 | 3.03 | 0.13 | 4.48% | 619,480 |
| Feb 4, 2025 | 3.07 | 3.32 | 2.89 | 2.90 | -0.17 | -5.54% | 424,100 |
| Feb 3, 2025 | 3.00 | 3.13 | 2.83 | 3.07 | -0.08 | -2.54% | 419,906 |
| Jan 31, 2025 | 3.15 | 3.29 | 3.03 | 3.15 | -0.04 | -1.25% | 600,393 |
| Jan 30, 2025 | 3.21 | 3.66 | 3.12 | 3.19 | -0.01 | -0.31% | 764,005 |
| Jan 29, 2025 | 3.66 | 3.73 | 3.20 | 3.20 | -0.51 | -13.75% | 597,400 |
| Jan 28, 2025 | 3.89 | 3.96 | 3.50 | 3.71 | -0.14 | -3.64% | 386,900 |
| Jan 27, 2025 | 4.21 | 4.26 | 3.73 | 3.85 | -0.50 | -11.49% | 690,831 |
| Jan 24, 2025 | 4.53 | 4.65 | 4.13 | 4.35 | -0.30 | -6.45% | 1,055,500 |
| Jan 23, 2025 | 4.75 | 5.12 | 4.65 | 4.65 | -0.31 | -6.25% | 1,241,900 |
| Jan 22, 2025 | 4.55 | 6.02 | 4.54 | 4.96 | 0.48 | 10.71% | 7,645,839 |
| Jan 21, 2025 | 5.21 | 5.48 | 4.30 | 4.48 | -0.75 | -14.34% | 1,817,242 |
| Jan 17, 2025 | 5.93 | 5.98 | 5.10 | 5.23 | -0.62 | -10.60% | 4,307,724 |
| Jan 16, 2025 | 4.16 | 7.18 | 4.16 | 5.85 | 1.59 | 37.32% | 80,937,907 |
| Jan 15, 2025 | 4.73 | 5.25 | 4.09 | 4.26 | -0.62 | -12.70% | 2,645,500 |
| Jan 14, 2025 | 4.99 | 5.55 | 4.61 | 4.88 | -0.54 | -9.96% | 3,667,234 |
| Jan 13, 2025 | 5.30 | 6.58 | 4.81 | 5.42 | 0.59 | 12.22% | 27,191,927 |
| Jan 10, 2025 | 3.61 | 7.50 | 3.30 | 4.83 | 1.62 | 50.47% | 158,650,200 |
| Jan 8, 2025 | 3.78 | 3.85 | 3.00 | 3.21 | -5.72 | -64.05% | 10,367,100 |
| Jan 7, 2025 | 2.38 | 9.34 | 2.32 | 8.93 | 6.97 | 355.61% | 204,884,010 |
| Jan 6, 2025 | 1.93 | 2.13 | 1.92 | 1.96 | 0.01 | 0.51% | 353,092 |
| Jan 3, 2025 | 1.78 | 1.98 | 1.78 | 1.95 | 0.13 | 7.14% | 247,638 |
| Jan 2, 2025 | 1.81 | 1.84 | 1.75 | 1.82 | 0.04 | 2.25% | 43,100 |
| Dec 31, 2024 | 1.87 | 1.87 | 1.75 | 1.78 | -0.07 | -3.78% | 99,603 |
| Dec 30, 2024 | 1.83 | 1.90 | 1.73 | 1.85 | 0.01 | 0.54% | 129,615 |
| Dec 27, 2024 | 1.90 | 1.90 | 1.76 | 1.84 | -0.06 | -3.16% | 137,070 |
| Dec 26, 2024 | 1.72 | 1.95 | 1.72 | 1.90 | 0.18 | 10.47% | 442,400 |
| Dec 24, 2024 | 1.79 | 1.83 | 1.66 | 1.72 | -0.06 | -3.37% | 87,400 |
| Dec 23, 2024 | 1.74 | 1.84 | 1.70 | 1.78 | 0.04 | 2.30% | 192,599 |
| Dec 20, 2024 | 1.65 | 1.81 | 1.65 | 1.74 | 0.09 | 5.45% | 144,048 |
| Dec 19, 2024 | 1.65 | 1.73 | 1.62 | 1.65 | 0.03 | 1.85% | 214,138 |
| Dec 18, 2024 | 1.70 | 1.82 | 1.61 | 1.62 | -0.10 | -5.81% | 100,427 |
| Dec 17, 2024 | 1.75 | 1.79 | 1.69 | 1.72 | -0.05 | -2.82% | 87,252 |