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 |
| Jan 19, 2024 | $1.55 | $1.55 | $1.40 | $1.41 | 237 262 |
| Jan 18, 2024 | $1.65 | $1.70 | $1.52 | $1.56 | 383 654 |
| Jan 17, 2024 | $2.00 | $2.14 | $1.60 | $1.61 | 1 901 432 |
| Jan 16, 2024 | $2.16 | $4.13 | $2.16 | $3.18 | 20 069 035 |
| Jan 12, 2024 | $2.43 | $2.79 | $2.02 | $2.10 | 53 114 |
| Jan 11, 2024 | $2.54 | $2.54 | $2.35 | $2.51 | 16 554 |
| Jan 10, 2024 | $2.46 | $2.55 | $2.40 | $2.45 | 7 283 |
| Jan 09, 2024 | $2.48 | $2.64 | $2.35 | $2.44 | 14 599 |
| Jan 08, 2024 | $2.70 | $2.75 | $2.50 | $2.58 | 29 386 |
| Jan 05, 2024 | $2.76 | $2.96 | $2.70 | $2.70 | 19 583 |
| Jan 04, 2024 | $3.01 | $3.01 | $2.64 | $2.83 | 26 999 |
| Jan 03, 2024 | $3.21 | $3.60 | $2.88 | $3.03 | 101 861 |
| Jan 02, 2024 | $2.76 | $3.62 | $2.54 | $3.62 | 310 319 |
| Dec 29, 2023 | $2.84 | $3.27 | $2.18 | $2.87 | 342 120 |
| Dec 28, 2023 | $2.15 | $3.73 | $2.15 | $3.29 | 2 100 968 |
| Dec 27, 2023 | $2.00 | $2.14 | $1.97 | $2.08 | 14 933 |
| Dec 26, 2023 | $2.00 | $2.13 | $1.99 | $2.06 | 13 839 |
| Dec 22, 2023 | $1.90 | $2.31 | $1.84 | $1.98 | 73 764 |
| Dec 21, 2023 | $1.88 | $2.06 | $1.88 | $2.03 | 19 079 |
| Dec 20, 2023 | $1.95 | $2.00 | $1.88 | $1.94 | 4 522 |
| Dec 19, 2023 | $2.01 | $2.01 | $1.87 | $1.97 | 3 491 |
| Dec 18, 2023 | $1.86 | $1.92 | $1.80 | $1.92 | 7 605 |
| Dec 15, 2023 | $1.89 | $2.00 | $1.77 | $1.92 | 6 252 |
| Dec 14, 2023 | $1.94 | $1.95 | $1.85 | $1.95 | 7 157 |
| Dec 13, 2023 | $1.72 | $2.00 | $1.72 | $1.84 | 17 657 |
