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 |
| Oct 05, 2021 | $11.82 | $12.08 | $7.38 | $8.90 | 27 159 643 |
| Oct 04, 2021 | $12.00 | $12.90 | $11.30 | $11.69 | 5 934 381 |
| Oct 01, 2021 | $13.60 | $13.67 | $10.92 | $11.93 | 8 658 406 |
| Sep 30, 2021 | $14.33 | $14.79 | $12.92 | $13.65 | 17 879 708 |
| Sep 29, 2021 | $14.17 | $18.50 | $12.42 | $12.93 | 52 733 714 |
| Sep 28, 2021 | $11.35 | $14.64 | $10.71 | $14.61 | 28 561 010 |
| Sep 27, 2021 | $10.70 | $12.43 | $10.61 | $11.53 | 11 520 244 |
| Sep 24, 2021 | $9.98 | $12.19 | $9.68 | $10.99 | 22 422 045 |
| Sep 23, 2021 | $8.31 | $10.39 | $7.88 | $10.29 | 18 468 818 |
| Sep 22, 2021 | $7.86 | $8.93 | $7.85 | $8.55 | 11 526 544 |
| Sep 21, 2021 | $7.62 | $8.05 | $7.35 | $7.80 | 3 321 896 |
| Sep 20, 2021 | $7.10 | $8.07 | $7.00 | $7.54 | 5 136 533 |
| Sep 17, 2021 | $8.09 | $9.13 | $7.35 | $7.35 | 16 206 510 |
| Sep 16, 2021 | $7.04 | $7.70 | $6.80 | $7.68 | 2 921 128 |
| Sep 15, 2021 | $7.19 | $7.37 | $6.83 | $7.17 | 2 375 856 |
| Sep 14, 2021 | $7.09 | $8.36 | $6.90 | $7.40 | 18 075 519 |
| Sep 13, 2021 | $6.30 | $6.80 | $6.01 | $6.54 | 1 860 162 |
| Sep 10, 2021 | $6.69 | $6.85 | $6.16 | $6.31 | 1 746 810 |
| Sep 09, 2021 | $6.66 | $6.96 | $6.61 | $6.76 | 852 107 |
| Sep 08, 2021 | $7.06 | $7.12 | $6.56 | $6.91 | 1 608 433 |
| Sep 07, 2021 | $7.80 | $7.85 | $6.43 | $7.16 | 3 034 940 |
| Sep 03, 2021 | $8.06 | $8.80 | $7.63 | $7.75 | 4 594 133 |
| Sep 02, 2021 | $7.50 | $8.18 | $7.25 | $8.08 | 3 734 549 |
| Sep 01, 2021 | $7.65 | $7.74 | $7.10 | $7.39 | 1 834 198 |
| Aug 31, 2021 | $7.63 | $8.10 | $7.38 | $7.62 | 1 945 583 |
