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 |
| Oct 03, 2023 | $2.50 | $2.69 | $2.45 | $2.50 | 31 925 |
| Oct 02, 2023 | $2.54 | $2.61 | $2.46 | $2.61 | 9 214 |
| Sep 29, 2023 | $2.51 | $2.67 | $2.62 | $2.65 | 8 359 |
| Sep 28, 2023 | $2.89 | $3.01 | $2.60 | $2.66 | 46 245 |
| Sep 27, 2023 | $2.95 | $2.98 | $2.85 | $2.85 | 8 763 |
| Sep 26, 2023 | $2.88 | $3.08 | $2.88 | $3.00 | 43 157 |
| Sep 25, 2023 | $2.94 | $3.34 | $2.87 | $2.97 | 89 871 |
| Sep 22, 2023 | $2.56 | $3.02 | $2.40 | $2.90 | 110 033 |
| Sep 21, 2023 | $3.12 | $3.28 | $2.61 | $2.63 | 79 549 |
| Sep 20, 2023 | $3.83 | $4.24 | $3.30 | $3.32 | 114 759 |
| Sep 19, 2023 | $0.404 | $0.404 | $0.404 | $0.404 | 0 |
| Sep 18, 2023 | $0.400 | $0.404 | $0.404 | $0.404 | 110 358 |
| Sep 15, 2023 | $0.461 | $0.475 | $0.405 | $0.405 | 179 479 |
| Sep 14, 2023 | $0.450 | $0.478 | $0.450 | $0.456 | 70 637 |
| Sep 13, 2023 | $0.490 | $0.503 | $0.450 | $0.450 | 320 463 |
| Sep 12, 2023 | $0.505 | $0.510 | $0.471 | $0.490 | 177 172 |
| Sep 11, 2023 | $0.504 | $0.550 | $0.485 | $0.520 | 196 059 |
| Sep 08, 2023 | $0.600 | $0.600 | $0.480 | $0.510 | 404 164 |
| Sep 07, 2023 | $0.535 | $0.651 | $0.500 | $0.570 | 2 695 116 |
| Sep 06, 2023 | $0.520 | $0.520 | $0.452 | $0.490 | 309 228 |
| Sep 05, 2023 | $0.433 | $0.520 | $0.433 | $0.509 | 190 705 |
| Sep 01, 2023 | $0.460 | $0.470 | $0.430 | $0.461 | 121 844 |
| Aug 31, 2023 | $0.450 | $0.487 | $0.421 | $0.463 | 66 492 |
| Aug 30, 2023 | $0.451 | $0.488 | $0.451 | $0.478 | 40 082 |
| Aug 29, 2023 | $0.470 | $0.490 | $0.447 | $0.474 | 43 418 |
