NASDAQ:DATS
DatChat, Inc. Stock Price (Quote)
$1.67
+0.160 (+10.60%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 DATS stock ended at $1.67. This is 10.60% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 17.48% from a day low at $1.43 to a day high of $1.68. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 07, 2023 | $1.74 | $1.84 | $1.69 | $1.79 | 10 631 |
| Nov 06, 2023 | $1.70 | $1.82 | $1.70 | $1.80 | 4 608 |
| Nov 03, 2023 | $1.66 | $1.79 | $1.64 | $1.65 | 14 818 |
| Nov 02, 2023 | $1.69 | $1.85 | $1.69 | $1.73 | 3 990 |
| Nov 01, 2023 | $1.79 | $1.80 | $1.60 | $1.73 | 16 702 |
| Oct 31, 2023 | $1.70 | $1.85 | $1.66 | $1.82 | 1 791 |
| Oct 30, 2023 | $1.73 | $1.81 | $1.65 | $1.75 | 10 803 |
| Oct 27, 2023 | $1.80 | $1.83 | $1.72 | $1.77 | 10 542 |
| Oct 26, 2023 | $1.84 | $1.90 | $1.71 | $1.73 | 10 642 |
| Oct 25, 2023 | $1.87 | $1.94 | $1.78 | $1.85 | 1 912 |
| Oct 24, 2023 | $1.75 | $1.96 | $1.75 | $1.85 | 8 926 |
| Oct 23, 2023 | $1.94 | $1.94 | $1.79 | $1.79 | 7 856 |
| Oct 20, 2023 | $2.06 | $2.12 | $1.78 | $1.92 | 18 330 |
| Oct 19, 2023 | $2.09 | $2.21 | $2.02 | $2.12 | 6 725 |
| Oct 18, 2023 | $2.13 | $2.30 | $2.01 | $2.12 | 99 346 |
| Oct 17, 2023 | $2.10 | $2.27 | $2.10 | $2.11 | 8 996 |
| Oct 16, 2023 | $2.18 | $2.26 | $2.17 | $2.17 | 4 337 |
| Oct 13, 2023 | $2.23 | $2.32 | $2.11 | $2.17 | 5 020 |
| Oct 12, 2023 | $2.38 | $2.38 | $2.09 | $2.27 | 10 026 |
| Oct 11, 2023 | $2.24 | $2.44 | $2.24 | $2.29 | 25 862 |
| Oct 10, 2023 | $2.18 | $2.34 | $2.16 | $2.24 | 2 437 |
| Oct 09, 2023 | $2.17 | $2.35 | $2.17 | $2.18 | 9 677 |
| Oct 06, 2023 | $2.35 | $2.48 | $2.12 | $2.28 | 27 128 |
| Oct 05, 2023 | $2.53 | $2.56 | $2.37 | $2.41 | 4 049 |
| Oct 04, 2023 | $2.45 | $2.58 | $2.32 | $2.41 | 12 545 |
