DatChat, Inc. (DATS) Charts

$2.60

$0.11 (-4.06%)
Last update: 04:00 PM EST
Day's range
$2.52
Day's range
$2.69

5 DAY PERFORMANCE

-19.50%

1 MONTH PERFORMANCE

+2.77%

3 MONTH PERFORMANCE

+23.81%

6 MONTH PERFORMANCE

+53.85%

YEAR-TO-DATE PERFORMANCE

+46.07%

1 YEAR PERFORMANCE

+104.72%

DatChat, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/13/2025 $2.61 $2.60 (-0.38%) $2.69 $2.52 237.50 K $10.63 M
06/12/2025 $2.92 $2.71 (-7.19%) $3.02 $2.70 182.33 K $11.08 M
06/11/2025 $3.24 $2.92 (-9.88%) $3.24 $2.85 570.70 K $11.94 M
06/10/2025 $3.32 $3.23 (-2.71%) $3.65 $3.11 2.79 M $13.21 M
06/09/2025 $2.68 $2.90 (8.21%) $2.94 $2.68 155.10 K $11.86 M
06/06/2025 $2.62 $2.69 (2.67%) $2.84 $2.62 115.13 K $11.00 M
06/05/2025 $2.74 $2.63 (-4.01%) $2.77 $2.57 93.45 K $10.75 M
06/04/2025 $2.65 $2.65 (0%) $2.75 $2.64 85.90 K $10.84 M
06/03/2025 $2.59 $2.67 (3.09%) $2.71 $2.58 96.11 K $10.92 M
06/02/2025 $2.50 $2.62 (4.8%) $2.65 $2.50 81.84 K $10.71 M
05/30/2025 $2.48 $2.49 (0.4%) $2.52 $2.31 190.00 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