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 |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.92 | 2.07 | 1.92 | 1.96 | 1.96 | -2.49% | 35,525 |
| Aug 29, 2025 | 2.02 | 2.06 | 1.94 | 2.01 | 2.01 | -0.99% | 36,552 |
| Aug 28, 2025 | 2.01 | 2.09 | 1.99 | 2.03 | 2.03 | 0.00% | 39,612 |
| Aug 27, 2025 | 2.03 | 2.08 | 1.99 | 2.03 | 2.03 | -4.25% | 34,582 |
| Aug 26, 2025 | 1.99 | 2.12 | 1.99 | 2.12 | 2.12 | 3.92% | 34,097 |
| Aug 25, 2025 | 2.08 | 2.12 | 1.98 | 2.04 | 2.04 | -1.45% | 33,993 |
| Aug 22, 2025 | 1.95 | 2.10 | 1.92 | 2.07 | 2.07 | 3.50% | 39,187 |
| Aug 21, 2025 | 2.05 | 2.20 | 1.97 | 2.00 | 2.00 | -1.96% | 31,181 |
| Aug 20, 2025 | 1.96 | 2.08 | 1.93 | 2.04 | 2.04 | 3.55% | 29,551 |
| Aug 19, 2025 | 2.07 | 2.16 | 1.90 | 1.97 | 1.97 | -8.37% | 47,055 |
| Aug 18, 2025 | 1.89 | 2.17 | 1.89 | 2.15 | 2.15 | 14.97% | 89,409 |
| Aug 15, 2025 | 2.08 | 2.08 | 1.80 | 1.87 | 1.87 | -10.95% | 100,298 |
| Aug 14, 2025 | 2.12 | 2.19 | 1.90 | 2.10 | 2.10 | -6.67% | 126,209 |
| Aug 13, 2025 | 2.28 | 2.35 | 2.15 | 2.25 | 2.25 | 0.90% | 155,385 |
| Aug 12, 2025 | 2.22 | 2.35 | 2.22 | 2.23 | 2.23 | -3.04% | 83,817 |
| 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 |