DatChat Inc. (DATS)
NASDAQ: DATS
· Real-Time Price · USD
2.65
0.36 (15.72%)
At close: Aug 08, 2025, 3:59 PM
DATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 2.22 | 2.35 | 2.22 | 2.23 | 2.23 | -3.04% | 82,528 |
| Aug 11, 2025 | 2.51 | 2.69 | 2.19 | 2.30 | 2.30 | -13.21% | 180,225 |
| Aug 8, 2025 | 2.55 | 2.69 | 2.42 | 2.65 | 2.65 | 15.72% | 554,676 |
| Aug 7, 2025 | 2.39 | 2.47 | 2.25 | 2.29 | 2.29 | -4.18% | 63,881 |
| Aug 6, 2025 | 2.42 | 2.43 | 2.36 | 2.39 | 2.39 | -0.83% | 14,034 |
| Aug 5, 2025 | 2.35 | 2.46 | 2.35 | 2.41 | 2.41 | 3.88% | 52,978 |
| Aug 4, 2025 | 2.25 | 2.33 | 2.22 | 2.32 | 2.32 | 4.04% | 29,427 |
| Aug 1, 2025 | 2.34 | 2.34 | 2.22 | 2.23 | 2.23 | -4.70% | 51,439 |
| Jul 31, 2025 | 2.41 | 2.46 | 2.33 | 2.34 | 2.34 | -2.50% | 45,700 |
| Jul 30, 2025 | 2.36 | 2.44 | 2.36 | 2.40 | 2.40 | 1.69% | 55,285 |
| Jul 29, 2025 | 2.58 | 2.59 | 2.28 | 2.36 | 2.36 | -9.23% | 118,515 |
| Jul 28, 2025 | 2.60 | 2.65 | 2.52 | 2.60 | 2.60 | 0.78% | 171,600 |
| Jul 25, 2025 | 2.67 | 2.67 | 2.57 | 2.58 | 2.58 | -3.01% | 29,288 |
| Jul 24, 2025 | 2.62 | 2.72 | 2.57 | 2.66 | 2.66 | 2.31% | 79,900 |
| Jul 23, 2025 | 2.54 | 2.63 | 2.54 | 2.60 | 2.60 | 2.77% | 36,811 |
| Jul 22, 2025 | 2.61 | 2.63 | 2.51 | 2.53 | 2.53 | -2.32% | 57,352 |
| Jul 21, 2025 | 2.68 | 2.74 | 2.57 | 2.59 | 2.59 | -3.00% | 71,162 |
| Jul 18, 2025 | 2.65 | 2.67 | 2.57 | 2.67 | 2.67 | 1.52% | 44,360 |
| Jul 17, 2025 | 2.64 | 2.71 | 2.62 | 2.63 | 2.63 | -0.38% | 39,145 |
| Jul 16, 2025 | 2.51 | 2.69 | 2.51 | 2.64 | 2.64 | 4.35% | 99,335 |