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 |
| Feb 26, 2024 | $1.39 | $1.39 | $1.25 | $1.32 | 21 511 |
| Feb 23, 2024 | $1.28 | $1.28 | $1.26 | $1.28 | 30 076 |
| Feb 22, 2024 | $1.25 | $1.39 | $1.25 | $1.30 | 22 798 |
| Feb 21, 2024 | $1.21 | $1.38 | $1.21 | $1.29 | 18 564 |
| Feb 20, 2024 | $1.40 | $1.47 | $1.31 | $1.31 | 21 660 |
| Feb 16, 2024 | $1.23 | $1.43 | $1.23 | $1.40 | 42 693 |
| Feb 15, 2024 | $1.29 | $1.36 | $1.29 | $1.32 | 58 743 |
| Feb 14, 2024 | $1.20 | $1.28 | $1.18 | $1.26 | 54 688 |
| Feb 13, 2024 | $1.21 | $1.21 | $1.14 | $1.19 | 30 988 |
| Feb 12, 2024 | $1.44 | $1.44 | $1.08 | $1.21 | 240 163 |
| Feb 09, 2024 | $1.31 | $1.40 | $1.31 | $1.36 | 22 083 |
| Feb 08, 2024 | $1.26 | $1.34 | $1.23 | $1.30 | 32 647 |
| Feb 07, 2024 | $1.26 | $1.32 | $1.21 | $1.28 | 26 219 |
| Feb 06, 2024 | $1.20 | $1.27 | $1.20 | $1.26 | 24 330 |
| Feb 05, 2024 | $1.35 | $1.38 | $1.21 | $1.21 | 58 406 |
| Feb 02, 2024 | $1.41 | $1.42 | $1.32 | $1.34 | 42 938 |
| Feb 01, 2024 | $1.43 | $1.45 | $1.37 | $1.38 | 32 867 |
| Jan 31, 2024 | $1.45 | $1.50 | $1.36 | $1.40 | 98 842 |
| Jan 30, 2024 | $1.48 | $1.53 | $1.45 | $1.46 | 44 748 |
| Jan 29, 2024 | $1.49 | $1.54 | $1.44 | $1.48 | 64 046 |
| Jan 26, 2024 | $1.46 | $1.63 | $1.46 | $1.53 | 112 202 |
| Jan 25, 2024 | $1.40 | $1.62 | $1.33 | $1.46 | 105 781 |
| Jan 24, 2024 | $1.50 | $1.50 | $1.35 | $1.40 | 133 284 |
| Jan 23, 2024 | $1.55 | $1.59 | $1.40 | $1.43 | 371 101 |
| Jan 22, 2024 | $1.41 | $1.77 | $1.30 | $1.64 | 1 270 364 |
