5 DAY PERFORMANCE
-2.73%
1 MONTH PERFORMANCE
+2.47%
3 MONTH PERFORMANCE
+8.26%
6 MONTH PERFORMANCE
+29.02%
YEAR-TO-DATE PERFORMANCE
+39.89%
1 YEAR PERFORMANCE
+107.50%
DatChat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.48 | $2.49 (0.4%) | $2.52 | $2.31 | 189.96 K | $10.18 M |
| 05/29/2025 | $2.67 | $2.52 (-5.62%) | $2.69 | $2.47 | 91.12 K | $10.31 M |
| 05/28/2025 | $2.75 | $2.69 (-2.18%) | $2.78 | $2.63 | 92.07 K | $11.00 M |
| 05/27/2025 | $2.57 | $2.69 (4.67%) | $2.86 | $2.53 | 319.20 K | $11.00 M |
| 05/23/2025 | $2.54 | $2.56 (0.79%) | $2.64 | $2.51 | 113.47 K | $10.47 M |
| 05/22/2025 | $2.47 | $2.51 (1.62%) | $2.58 | $2.45 | 56.51 K | $10.26 M |
| 05/21/2025 | $2.50 | $2.48 (-0.8%) | $2.59 | $2.43 | 169.92 K | $10.14 M |
| 05/20/2025 | $2.65 | $2.58 (-2.64%) | $2.70 | $2.52 | 102.20 K | $10.55 M |
| 05/19/2025 | $2.61 | $2.62 (0.38%) | $2.75 | $2.56 | 152.55 K | $10.71 M |
| 05/16/2025 | $2.59 | $2.63 (1.54%) | $2.65 | $2.48 | 86.84 K | $10.75 M |
| 05/15/2025 | $2.59 | $2.53 (-2.32%) | $2.61 | $2.53 | 69.90 K | $10.35 M |
| 05/14/2025 | $2.51 | $2.59 (3.19%) | $2.61 | $2.48 | 155.64 K | $10.59 M |
| 05/13/2025 | $2.64 | $2.54 (-3.79%) | $2.70 | $2.41 | 332.30 K | $10.39 M |
| 05/12/2025 | $2.80 | $2.67 (-4.64%) | $2.85 | $2.54 | 264.00 K | $10.92 M |
| 05/09/2025 | $2.69 | $2.67 (-0.74%) | $2.95 | $2.50 | 705.70 K | $8.03 M |
| 05/08/2025 | $2.56 | $2.66 (3.91%) | $2.69 | $2.42 | 137.99 K | $8.00 M |
| 05/07/2025 | $2.42 | $2.50 (3.31%) | $2.55 | $2.42 | 44.40 K | $7.52 M |
| 05/06/2025 | $2.57 | $2.46 (-4.28%) | $2.57 | $2.42 | 82.00 K | $7.40 M |
| 05/05/2025 | $2.60 | $2.59 (-0.38%) | $2.60 | $2.47 | 120.20 K | $7.79 M |
| 05/02/2025 | $2.45 | $2.53 (3.27%) | $2.70 | $2.40 | 213.34 K | $7.61 M |
| 05/01/2025 | $2.44 | $2.41 (-1.23%) | $2.50 | $2.36 | 84.42 K | $7.25 M |
| 04/30/2025 | $2.38 | $2.43 (2.1%) | $2.43 | $2.15 | 163.81 K | $7.31 M |
| 04/29/2025 | $2.49 | $2.27 (-8.84%) | $2.49 | $2.26 | 121.80 K | $6.83 M |
| 04/28/2025 | $2.51 | $2.47 (-1.59%) | $2.61 | $2.39 | 103.20 K | $7.43 M |
| 04/25/2025 | $2.66 | $2.51 (-5.64%) | $2.70 | $2.44 | 255.30 K | $7.43 M |
| 04/24/2025 | $2.54 | $2.66 (4.72%) | $2.70 | $2.45 | 251.17 K | $7.87 M |
| 04/23/2025 | $2.53 | $2.50 (-1.19%) | $2.73 | $2.42 | 389.40 K | $7.40 M |
| 04/22/2025 | $2.31 | $2.41 (4.33%) | $2.44 | $2.22 | 201.70 K | $7.13 M |
| 04/21/2025 | $2.34 | $2.26 (-3.42%) | $2.34 | $2.12 | 126.97 K | $6.69 M |
| 04/17/2025 | $2.25 | $2.35 (4.44%) | $2.37 | $2.23 | 58.94 K | $6.95 M |
| 04/16/2025 | $2.44 | $2.26 (-7.38%) | $2.44 | $2.20 | 126.30 K | $6.69 M |
| 04/15/2025 | $2.38 | $2.38 (0%) | $2.41 | $2.32 | 68.80 K | $7.04 M |
| 04/14/2025 | $2.63 | $2.42 (-7.98%) | $2.63 | $2.28 | 135.06 K | $7.16 M |
| 04/11/2025 | $2.59 | $2.55 (-1.54%) | $2.63 | $2.51 | 58.63 K | $7.54 M |
| 04/10/2025 | $2.61 | $2.56 (-1.92%) | $2.77 | $2.49 | 142.19 K | $7.57 M |
| 04/09/2025 | $2.51 | $2.79 (11.16%) | $2.82 | $2.42 | 209.40 K | $8.26 M |
| 04/08/2025 | $2.79 | $2.56 (-8.24%) | $2.85 | $2.55 | 232.57 K | $7.57 M |
| 04/07/2025 | $2.67 | $2.63 (-1.5%) | $2.76 | $2.52 | 196.11 K | $7.78 M |
| 04/04/2025 | $3.07 | $2.78 (-9.45%) | $3.10 | $2.71 | 374.64 K | $8.23 M |
| 04/03/2025 | $3.12 | $3.05 (-2.24%) | $3.39 | $3.05 | 357.01 K | $9.02 M |
| 04/02/2025 | $3.16 | $3.24 (2.53%) | $3.34 | $2.92 | 622.12 K | $9.59 M |
| 04/01/2025 | $3.32 | $3.19 (-3.92%) | $3.55 | $3.09 | 1.76 M | $9.44 M |
| 03/31/2025 | $3.25 | $3.86 (18.77%) | $3.89 | $3.15 | 935.10 K | $11.42 M |
| 03/28/2025 | $3.41 | $3.45 (1.17%) | $3.93 | $3.10 | 1.37 M | $10.21 M |
| 03/27/2025 | $3.86 | $3.51 (-9.07%) | $3.88 | $3.09 | 1.64 M | $10.39 M |
| 03/26/2025 | $4.22 | $3.78 (-10.43%) | $4.42 | $3.56 | 9.50 M | $11.18 M |
| 03/25/2025 | $3.71 | $3.78 (1.89%) | $5.93 | $2.96 | 143.62 M | $11.18 M |
| 03/24/2025 | $2.24 | $2.16 (-3.57%) | $2.24 | $2.04 | 138.97 K | $6.39 M |
| 03/21/2025 | $2.31 | $2.20 (-4.76%) | $2.31 | $2.18 | 91.00 K | $6.51 M |
| 03/20/2025 | $2.43 | $2.32 (-4.53%) | $2.45 | $2.26 | 60.95 K | $6.86 M |
| 03/19/2025 | $2.38 | $2.45 (2.94%) | $2.57 | $2.38 | 77.51 K | $7.25 M |
| 03/18/2025 | $2.45 | $2.39 (-2.45%) | $2.50 | $2.32 | 66.20 K | $7.07 M |
| 03/17/2025 | $2.10 | $2.45 (16.67%) | $2.48 | $2.09 | 302.80 K | $7.25 M |
| 03/14/2025 | $2.07 | $2.10 (1.45%) | $2.12 | $2.00 | 69.45 K | $6.21 M |
| 03/13/2025 | $2.15 | $2.00 (-6.98%) | $2.15 | $1.96 | 94.59 K | $5.92 M |
| 03/12/2025 | $2.06 | $2.13 (3.4%) | $2.18 | $2.04 | 73.67 K | $6.30 M |
| 03/11/2025 | $2.01 | $2.09 (3.98%) | $2.15 | $1.99 | 46.66 K | $6.18 M |
| 03/10/2025 | $2.32 | $2.04 (-12.07%) | $2.32 | $1.97 | 95.82 K | $6.04 M |
| 03/07/2025 | $2.17 | $2.22 (2.3%) | $2.34 | $2.14 | 92.64 K | $6.57 M |
| 03/06/2025 | $2.28 | $2.20 (-3.51%) | $2.28 | $2.15 | 69.94 K | $6.51 M |
| 03/05/2025 | $2.10 | $2.26 (7.62%) | $2.27 | $2.08 | 85.60 K | $6.69 M |
| 03/04/2025 | $2.01 | $2.12 (5.47%) | $2.18 | $1.96 | 130.76 K | $6.27 M |
| 03/03/2025 | $2.33 | $2.06 (-11.59%) | $2.33 | $2.02 | 179.85 K | $6.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
