NASDAQ:DATS
DatChat, Inc. Stock Price (Quote)
$1.51
+0.110 (+7.86%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 DATS stock ended at $1.51. This is 7.86% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 18.49% from a day low at $1.33 to a day high of $1.57. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $1.38 | $1.69 | $1.38 | $1.41 | 260 806 |
| Mar 20, 2024 | $1.33 | $1.40 | $1.33 | $1.40 | 11 200 |
| Mar 19, 2024 | $1.36 | $1.42 | $1.31 | $1.37 | 12 011 |
| Mar 18, 2024 | $1.34 | $1.39 | $1.33 | $1.37 | 16 286 |
| Mar 15, 2024 | $1.36 | $1.43 | $1.32 | $1.34 | 37 336 |
| Mar 14, 2024 | $1.37 | $1.49 | $1.37 | $1.40 | 57 238 |
| Mar 13, 2024 | $1.31 | $1.36 | $1.29 | $1.34 | 51 467 |
| Mar 12, 2024 | $1.32 | $1.39 | $1.27 | $1.31 | 49 664 |
| Mar 11, 2024 | $1.35 | $1.40 | $1.31 | $1.32 | 31 498 |
| Mar 08, 2024 | $1.31 | $1.42 | $1.31 | $1.32 | 40 458 |
| Mar 07, 2024 | $1.33 | $1.46 | $1.31 | $1.33 | 58 524 |
| Mar 06, 2024 | $1.31 | $1.44 | $1.31 | $1.36 | 38 474 |
| Mar 05, 2024 | $1.34 | $1.39 | $1.27 | $1.30 | 123 015 |
| Mar 04, 2024 | $1.54 | $1.56 | $1.35 | $1.39 | 125 272 |
| Mar 01, 2024 | $1.68 | $1.68 | $1.37 | $1.54 | 67 279 |
| Feb 29, 2024 | $1.62 | $1.63 | $1.43 | $1.46 | 167 688 |
| Feb 28, 2024 | $1.48 | $2.09 | $1.37 | $1.55 | 1 109 442 |
| Feb 27, 2024 | $1.37 | $1.63 | $1.37 | $1.55 | 318 139 |
