NASDAQ:DATS
DatChat, Inc. Stock Price (Quote)
$1.24
+0.0100 (+0.81%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.11 | $1.55 | Friday, 26th Apr 2024 DATS stock ended at $1.24. This is 0.81% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 7.08% from a day low at $1.20 to a day high of $1.29. |
| 90 days | $1.08 | $2.09 | |
| 52 weeks | $0.300 | $4.24 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $1.21 | $1.29 | $1.20 | $1.24 | 10 238 |
| Apr 25, 2024 | $1.25 | $1.28 | $1.22 | $1.23 | 12 340 |
| Apr 24, 2024 | $1.24 | $1.38 | $1.17 | $1.28 | 104 965 |
| Apr 23, 2024 | $1.18 | $1.24 | $1.14 | $1.20 | 25 096 |
| Apr 22, 2024 | $1.16 | $1.18 | $1.13 | $1.18 | 10 383 |
| Apr 19, 2024 | $1.21 | $1.22 | $1.13 | $1.14 | 52 363 |
| Apr 18, 2024 | $1.24 | $1.24 | $1.19 | $1.23 | 16 060 |
| Apr 17, 2024 | $1.16 | $1.30 | $1.15 | $1.22 | 86 512 |
| Apr 16, 2024 | $1.13 | $1.22 | $1.13 | $1.17 | 44 199 |
| Apr 15, 2024 | $1.14 | $1.21 | $1.11 | $1.17 | 27 480 |
| Apr 12, 2024 | $1.23 | $1.23 | $1.15 | $1.16 | 50 784 |
| Apr 11, 2024 | $1.28 | $1.35 | $1.19 | $1.21 | 84 905 |
| Apr 10, 2024 | $1.21 | $1.35 | $1.20 | $1.27 | 85 937 |
| Apr 09, 2024 | $1.25 | $1.30 | $1.20 | $1.22 | 143 916 |
| Apr 08, 2024 | $1.19 | $1.48 | $1.13 | $1.33 | 3 010 878 |
| Apr 05, 2024 | $1.38 | $1.55 | $1.38 | $1.49 | 27 171 |
| Apr 04, 2024 | $1.43 | $1.46 | $1.40 | $1.43 | 8 494 |
| Apr 03, 2024 | $1.33 | $1.43 | $1.32 | $1.39 | 10 159 |
| Apr 02, 2024 | $1.36 | $1.38 | $1.28 | $1.33 | 22 931 |
| Apr 01, 2024 | $1.42 | $1.43 | $1.35 | $1.35 | 31 511 |
| Mar 28, 2024 | $1.41 | $1.46 | $1.38 | $1.44 | 19 823 |
| Mar 27, 2024 | $1.43 | $1.43 | $1.32 | $1.42 | 61 419 |
| Mar 26, 2024 | $1.42 | $1.51 | $1.37 | $1.40 | 110 450 |
| Mar 25, 2024 | $1.43 | $1.58 | $1.38 | $1.46 | 137 138 |
| Mar 22, 2024 | $1.40 | $1.53 | $1.36 | $1.45 | 83 574 |
