-
5 DAY PERFORMANCE
+9.40% -
1 MONTH PERFORMANCE
+2.40% -
3 MONTH PERFORMANCE
+14.29% -
6 MONTH PERFORMANCE
-11.11% -
YEAR-TO-DATE PERFORMANCE
-55.40% -
1 YEAR PERFORMANCE
-51.88%
DatChat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.29 | $1.28 (-0.78%) | $1.34 | $1.23 | 32,051 | $3.85 M |
| 09/26/2024 | $1.27 | $1.22 (-3.94%) | $1.29 | $1.20 | 25,620 | $3.67 M |
| 09/25/2024 | $1.19 | $1.28 (7.56%) | $1.30 | $1.19 | 78,844 | $3.85 M |
| 09/24/2024 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.17 | 12,654 | $3.52 M |
| 09/23/2024 | $1.16 | $1.17 (0.86%) | $1.19 | $1.16 | 10,441 | $3.52 M |
| 09/20/2024 | $1.16 | $1.16 (0%) | $1.25 | $1.16 | 37,201 | $3.49 M |
| 09/19/2024 | $1.22 | $1.16 (-4.92%) | $1.22 | $1.15 | 17,500 | $3.49 M |
| 09/18/2024 | $1.22 | $1.17 (-4.1%) | $1.22 | $1.16 | 7,400 | $3.52 M |
| 09/17/2024 | $1.19 | $1.20 (0.84%) | $1.20 | $1.17 | 13,800 | $3.61 M |
| 09/16/2024 | $1.25 | $1.18 (-5.6%) | $1.25 | $1.18 | 41,489 | $3.55 M |
| 09/13/2024 | $1.13 | $1.27 (12.39%) | $1.28 | $1.13 | 234,215 | $3.82 M |
| 09/12/2024 | $1.16 | $1.13 (-2.59%) | $1.17 | $1.11 | 84,200 | $3.40 M |
| 09/11/2024 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.14 | 31,118 | $3.49 M |
| 09/10/2024 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.13 | 37,832 | $3.52 M |
| 09/09/2024 | $1.15 | $1.18 (2.61%) | $1.26 | $1.15 | 64,430 | $3.55 M |
| 09/06/2024 | $1.26 | $1.15 (-8.73%) | $1.26 | $1.13 | 7,056 | $3.46 M |
| 09/05/2024 | $1.17 | $1.22 (4.27%) | $1.26 | $1.17 | 45,970 | $3.67 M |
| 09/04/2024 | $1.16 | $1.16 (0%) | $1.20 | $1.15 | 15,000 | $3.49 M |
| 09/03/2024 | $1.26 | $1.17 (-7.14%) | $1.26 | $1.16 | 16,719 | $3.52 M |
| 08/30/2024 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.25 | 15,800 | $3.76 M |
| 08/29/2024 | $1.26 | $1.25 (-0.79%) | $1.37 | $1.25 | 136,200 | $3.76 M |
| 08/28/2024 | $1.32 | $1.25 (-5.3%) | $1.32 | $1.25 | 10,127 | $3.76 M |
| 08/27/2024 | $1.37 | $1.36 (-0.73%) | $1.37 | $1.32 | 13,151 | $4.09 M |
| 08/26/2024 | $1.42 | $1.36 (-4.23%) | $1.42 | $1.35 | 12,900 | $4.09 M |
| 08/23/2024 | $1.40 | $1.39 (-0.71%) | $1.40 | $1.35 | 16,138 | $4.18 M |
| 08/22/2024 | $1.38 | $1.34 (-2.9%) | $1.39 | $1.20 | 26,145 | $4.03 M |
| 08/21/2024 | $1.50 | $1.38 (-8%) | $1.50 | $1.32 | 47,000 | $4.15 M |
| 08/20/2024 | $1.40 | $1.31 (-6.43%) | $1.43 | $1.29 | 20,172 | $3.94 M |
| 08/19/2024 | $1.37 | $1.36 (-0.73%) | $1.47 | $1.35 | 17,179 | $4.09 M |
| 08/16/2024 | $1.39 | $1.39 (0%) | $1.45 | $1.39 | 16,906 | $4.18 M |
| 08/15/2024 | $1.45 | $1.39 (-4.14%) | $1.48 | $1.35 | 20,119 | $4.18 M |
| 08/14/2024 | $1.46 | $1.39 (-4.79%) | $1.50 | $1.39 | 11,548 | $4.18 M |
| 08/13/2024 | $1.39 | $1.46 (5.04%) | $1.60 | $1.39 | 31,000 | $4.39 M |
| 08/12/2024 | $1.49 | $1.39 (-6.71%) | $1.49 | $1.36 | 37,025 | $4.18 M |
| 08/09/2024 | $1.46 | $1.44 (-1.37%) | $1.52 | $1.44 | 10,607 | $4.04 M |
| 08/08/2024 | $1.47 | $1.47 (0%) | $1.52 | $1.45 | 18,336 | $4.13 M |
| 08/07/2024 | $1.58 | $1.47 (-6.96%) | $1.58 | $1.40 | 32,834 | $4.13 M |
| 08/06/2024 | $1.59 | $1.52 (-4.4%) | $1.59 | $1.50 | 37,888 | $4.27 M |
| 08/05/2024 | $1.49 | $1.59 (6.71%) | $1.64 | $1.47 | 33,300 | $4.46 M |
| 08/02/2024 | $1.68 | $1.64 (-2.38%) | $1.73 | $1.58 | 51,544 | $4.60 M |
| 08/01/2024 | $1.89 | $1.73 (-8.47%) | $1.89 | $1.66 | 57,478 | $4.85 M |
| 07/31/2024 | $1.75 | $1.82 (4%) | $1.90 | $1.75 | 68,800 | $5.11 M |
| 07/30/2024 | $1.62 | $1.77 (9.26%) | $1.80 | $1.60 | 142,648 | $4.97 M |
| 07/29/2024 | $1.68 | $1.62 (-3.57%) | $1.68 | $1.61 | 46,442 | $4.55 M |
| 07/26/2024 | $1.52 | $1.67 (9.87%) | $1.69 | $1.49 | 85,212 | $4.69 M |
| 07/25/2024 | $1.47 | $1.50 (2.04%) | $1.60 | $1.41 | 324,226 | $4.21 M |
| 07/24/2024 | $1.48 | $1.47 (-0.68%) | $1.58 | $1.47 | 86,527 | $4.13 M |
| 07/23/2024 | $1.69 | $1.52 (-10.06%) | $1.69 | $1.50 | 123,913 | $4.27 M |
| 07/22/2024 | $1.55 | $1.70 (9.68%) | $1.70 | $1.48 | 204,115 | $4.77 M |
| 07/19/2024 | $1.65 | $1.55 (-6.06%) | $1.71 | $1.46 | 209,248 | $4.35 M |
| 07/18/2024 | $1.94 | $1.71 (-11.86%) | $1.95 | $1.65 | 459,564 | $4.80 M |
| 07/17/2024 | $1.78 | $1.94 (8.99%) | $2.15 | $1.77 | 1.78 M | $5.44 M |
| 07/16/2024 | $1.75 | $1.86 (6.29%) | $1.94 | $1.65 | 1.90 M | $5.22 M |
| 07/15/2024 | $1.96 | $1.89 (-3.57%) | $2.06 | $1.53 | 54.75 M | $5.30 M |
| 07/12/2024 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.04 | 33,225 | $2.92 M |
| 07/11/2024 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.05 | 32,545 | $2.95 M |
| 07/10/2024 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.03 | 24,353 | $2.92 M |
| 07/09/2024 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.04 | 21,911 | $3.00 M |
| 07/08/2024 | $1.08 | $1.08 (0%) | $1.12 | $1.06 | 21,242 | $3.03 M |
| 07/05/2024 | $1.07 | $1.11 (3.74%) | $1.11 | $1.05 | 36,647 | $3.11 M |
| 07/03/2024 | $1.06 | $1.10 (3.77%) | $1.13 | $1.05 | 97,794 | $3.09 M |
| 07/02/2024 | $1.08 | $1.05 (-2.78%) | $1.12 | $1.01 | 102,370 | $2.95 M |
| 07/01/2024 | $1.08 | $1.08 (0%) | $1.14 | $1.08 | 135,259 | $3.03 M |
| 06/28/2024 | $1.28 | $1.12 (-12.5%) | $1.28 | $1.10 | 482,288 | $3.14 M |