-
5 DAY PERFORMANCE
-15.49% -
1 MONTH PERFORMANCE
+49.22% -
3 MONTH PERFORMANCE
+38.41% -
6 MONTH PERFORMANCE
+49.22% -
YEAR-TO-DATE PERFORMANCE
-33.45% -
1 YEAR PERFORMANCE
+9.14%
DatChat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.96 | $1.90 (-3.06%) | $1.99 | $1.88 | 152,120 | $5.72 M |
| 11/20/2024 | $2.11 | $1.99 (-5.69%) | $2.18 | $1.96 | 166,506 | $5.99 M |
| 11/19/2024 | $1.76 | $2.11 (19.89%) | $2.23 | $1.74 | 397,200 | $6.35 M |
| 11/18/2024 | $2.28 | $1.81 (-20.61%) | $2.28 | $1.71 | 739,113 | $5.45 M |
| 11/15/2024 | $2.46 | $2.26 (-8.13%) | $2.46 | $2.17 | 196,900 | $6.80 M |
| 11/14/2024 | $2.26 | $2.47 (9.29%) | $2.54 | $2.25 | 494,423 | $7.43 M |
| 11/13/2024 | $2.24 | $2.28 (1.79%) | $2.38 | $2.19 | 268,137 | $6.86 M |
| 11/12/2024 | $2.07 | $2.32 (12.08%) | $2.45 | $2.03 | 623,800 | $6.98 M |
| 11/11/2024 | $2.09 | $2.14 (2.39%) | $2.17 | $2.00 | 545,300 | $6.44 M |
| 11/08/2024 | $1.98 | $2.15 (8.59%) | $2.43 | $1.97 | 2.21 M | $6.47 M |
| 11/07/2024 | $2.07 | $2.01 (-2.9%) | $2.07 | $1.83 | 1.38 M | $6.05 M |
| 11/06/2024 | $3.49 | $2.24 (-35.82%) | $3.60 | $2.16 | 54.20 M | $6.74 M |
| 11/05/2024 | $1.85 | $1.79 (-3.24%) | $1.99 | $1.66 | 711,800 | $5.39 M |
| 11/04/2024 | $1.60 | $1.83 (14.37%) | $1.88 | $1.57 | 670,423 | $5.51 M |
| 11/01/2024 | $1.60 | $1.59 (-0.63%) | $1.63 | $1.50 | 511,700 | $4.78 M |
| 10/31/2024 | $1.43 | $1.56 (9.09%) | $1.63 | $1.38 | 982,000 | $4.69 M |
| 10/30/2024 | $1.52 | $1.43 (-5.92%) | $1.66 | $1.39 | 3.55 M | $4.30 M |
| 10/29/2024 | $1.80 | $1.88 (4.44%) | $2.02 | $1.56 | 1.35 M | $5.66 M |
| 10/28/2024 | $1.60 | $1.72 (7.5%) | $1.87 | $1.60 | 904,800 | $5.18 M |
| 10/25/2024 | $1.50 | $1.61 (7.33%) | $1.74 | $1.47 | 593,000 | $4.85 M |
| 10/24/2024 | $1.41 | $1.49 (5.67%) | $1.60 | $1.34 | 250,400 | $4.48 M |
| 10/23/2024 | $1.41 | $1.41 (0%) | $1.47 | $1.38 | 121,137 | $4.24 M |
| 10/22/2024 | $1.28 | $1.45 (13.28%) | $1.53 | $1.27 | 641,546 | $4.36 M |
| 10/21/2024 | $1.29 | $1.28 (-0.78%) | $1.31 | $1.22 | 30,900 | $3.85 M |
| 10/18/2024 | $1.32 | $1.29 (-2.27%) | $1.35 | $1.27 | 72,502 | $3.88 M |
| 10/17/2024 | $1.27 | $1.33 (4.72%) | $1.39 | $1.23 | 206,748 | $4.00 M |
| 10/16/2024 | $1.26 | $1.23 (-2.38%) | $1.28 | $1.22 | 46,212 | $3.70 M |
| 10/15/2024 | $1.33 | $1.24 (-6.77%) | $1.55 | $1.23 | 678,556 | $3.73 M |
| 10/14/2024 | $1.29 | $1.32 (2.33%) | $1.34 | $1.26 | 50,417 | $3.97 M |
| 10/11/2024 | $1.36 | $1.30 (-4.41%) | $1.40 | $1.26 | 91,100 | $3.91 M |
| 10/10/2024 | $1.27 | $1.26 (-0.79%) | $1.42 | $1.22 | 112,334 | $3.79 M |
| 10/09/2024 | $1.26 | $1.27 (0.79%) | $1.34 | $1.24 | 24,028 | $3.82 M |
| 10/08/2024 | $1.24 | $1.29 (4.03%) | $1.31 | $1.24 | 20,000 | $3.88 M |
| 10/07/2024 | $1.24 | $1.25 (0.81%) | $1.35 | $1.24 | 47,046 | $3.76 M |
| 10/04/2024 | $1.22 | $1.23 (0.82%) | $1.26 | $1.22 | 5,900 | $3.70 M |
| 10/03/2024 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 1,700 | $3.73 M |
| 10/02/2024 | $1.22 | $1.26 (3.28%) | $1.29 | $1.21 | 6,000 | $3.79 M |
| 10/01/2024 | $1.28 | $1.22 (-4.69%) | $1.29 | $1.20 | 10,723 | $3.67 M |
| 09/30/2024 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.24 | 13,859 | $3.91 M |
| 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 |