5 DAY PERFORMANCE
+29.94%
1 MONTH PERFORMANCE
+8.33%
3 MONTH PERFORMANCE
+1.56%
6 MONTH PERFORMANCE
+537.25%
YEAR-TO-DATE PERFORMANCE
+463.99%
1 YEAR PERFORMANCE
+413.83%
DatChat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/14/2025 | $0.21 | $0.26 (23.76%) | $0.26 | $0.21 | 250 | $7.79 M |
| 05/13/2025 | $0.22 | $0.23 (4.55%) | $0.26 | $0.21 | 1.31 K | $7.64 M |
| 05/12/2025 | $0.21 | $0.20 (-4.76%) | $0.21 | $0.20 | 10.53 K | $8.03 M |
| 05/09/2025 | $0.20 | $0.20 (-0.4%) | $0.25 | $0.20 | 5.26 K | $8.03 M |
| 05/08/2025 | $0.22 | $0.22 (0.42%) | $0.25 | $0.22 | 2.30 K | $8.00 M |
| 05/07/2025 | $0.26 | $0.26 (-0.46%) | $0.26 | $0.21 | 800 | $7.52 M |
| 05/06/2025 | $0.20 | $0.24 (18.34%) | $0.24 | $0.20 | 400 | $7.40 M |
| 05/05/2025 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 0 | $7.79 M |
| 05/02/2025 | $0.22 | $0.27 (21.95%) | $0.27 | $0.20 | 5.20 K | $7.61 M |
| 05/01/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 700 | $7.25 M |
| 04/30/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $7.31 M |
| 04/29/2025 | $0.27 | $0.25 (-7.64%) | $0.28 | $0.25 | 803 | $6.83 M |
| 04/28/2025 | $0.28 | $0.25 (-11.66%) | $0.29 | $0.25 | 1.92 K | $7.43 M |
| 04/25/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 0 | $7.43 M |
| 04/24/2025 | $0.23 | $0.23 (2.27%) | $0.25 | $0.20 | 4.03 K | $7.87 M |
| 04/23/2025 | $0.20 | $0.23 (12.5%) | $0.23 | $0.20 | 2.72 K | $7.40 M |
| 04/22/2025 | $0.19 | $0.20 (3.09%) | $0.22 | $0.19 | 9.78 K | $7.13 M |
| 04/21/2025 | $0.19 | $0.23 (17.4%) | $0.23 | $0.19 | 25.28 K | $6.69 M |
| 04/17/2025 | $0.23 | $0.20 (-14.68%) | $0.31 | $0.20 | 5.79 K | $6.95 M |
| 04/16/2025 | $0.26 | $0.23 (-9.81%) | $0.31 | $0.23 | 4.12 K | $6.69 M |
| 04/15/2025 | $0.26 | $0.24 (-5.88%) | $0.34 | $0.24 | 2.53 K | $7.04 M |
| 04/14/2025 | $0.35 | $0.24 (-30.43%) | $0.35 | $0.24 | 1.28 K | $7.16 M |
| 04/11/2025 | $0.29 | $0.29 (-1.72%) | $0.47 | $0.23 | 4.90 K | $7.54 M |
| 04/10/2025 | $0.29 | $0.30 (3.45%) | $0.30 | $0.29 | 2.33 K | $7.57 M |
| 04/09/2025 | $0.29 | $0.26 (-11.73%) | $0.33 | $0.23 | 19.28 K | $8.26 M |
| 04/08/2025 | $0.24 | $0.36 (53.93%) | $0.54 | $0.24 | 67.80 K | $7.57 M |
| 04/07/2025 | $0.34 | $0.39 (14.49%) | $0.39 | $0.23 | 4.60 K | $7.78 M |
| 04/04/2025 | $0.23 | $0.31 (33.48%) | $0.31 | $0.23 | 4.10 K | $8.23 M |
| 04/03/2025 | $0.23 | $0.24 (5.26%) | $0.48 | $0.23 | 445 | $9.02 M |
| 04/02/2025 | $0.46 | $0.35 (-23.2%) | $0.46 | $0.31 | 5.83 K | $9.59 M |
| 04/01/2025 | $0.52 | $0.43 (-16.95%) | $0.58 | $0.41 | 11.01 K | $9.44 M |
| 03/31/2025 | $0.44 | $0.48 (9.04%) | $0.48 | $0.41 | 4.20 K | $11.42 M |
| 03/28/2025 | $0.44 | $0.44 (-0.07%) | $0.59 | $0.44 | 16.13 K | $10.21 M |
| 03/27/2025 | $0.54 | $0.44 (-18.14%) | $0.68 | $0.43 | 15.24 K | $10.39 M |
| 03/26/2025 | $0.54 | $0.52 (-3.69%) | $0.56 | $0.43 | 37.53 K | $11.18 M |
| 03/25/2025 | $0.26 | $0.42 (60.92%) | $0.52 | $0.26 | 113.90 K | $11.18 M |
| 03/24/2025 | $0.20 | $0.20 (0.5%) | $0.26 | $0.20 | 7.69 K | $6.39 M |
| 03/21/2025 | $0.26 | $0.24 (-8.21%) | $0.26 | $0.24 | 612 | $6.51 M |
| 03/20/2025 | $0.24 | $0.20 (-16.42%) | $0.24 | $0.20 | 13.91 K | $6.86 M |
| 03/19/2025 | $0.22 | $0.24 (9.26%) | $0.24 | $0.20 | 9.64 K | $7.25 M |
| 03/18/2025 | $0.25 | $0.25 (-2.63%) | $0.26 | $0.22 | 700 | $7.07 M |
| 03/17/2025 | $0.25 | $0.23 (-8.48%) | $0.30 | $0.21 | 4.70 K | $7.25 M |
| 03/14/2025 | $0.24 | $0.27 (11.12%) | $0.27 | $0.20 | 934 | $6.21 M |
| 03/13/2025 | $0.20 | $0.25 (21.56%) | $0.25 | $0.20 | 3.20 K | $5.92 M |
| 03/12/2025 | $0.23 | $0.20 (-9.81%) | $0.27 | $0.20 | 9.33 K | $6.30 M |
| 03/11/2025 | $0.21 | $0.20 (-5.26%) | $0.28 | $0.20 | 6.10 K | $6.18 M |
| 03/10/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 201 | $6.04 M |
| 03/07/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $6.57 M |
| 03/06/2025 | $0.35 | $0.28 (-21.06%) | $0.35 | $0.28 | 2.68 K | $6.51 M |
| 03/05/2025 | $0.36 | $0.24 (-34.37%) | $0.36 | $0.20 | 5.63 K | $6.69 M |
| 03/04/2025 | $0.29 | $0.22 (-25.22%) | $0.29 | $0.21 | 2.17 K | $6.27 M |
| 03/03/2025 | $0.31 | $0.29 (-3.54%) | $0.32 | $0.28 | 2.86 K | $6.10 M |
| 02/28/2025 | $0.26 | $0.30 (15.19%) | $0.45 | $0.24 | 114.63 K | $6.81 M |
| 02/27/2025 | $0.25 | $0.35 (40.17%) | $0.46 | $0.22 | 325.20 K | $6.95 M |
| 02/26/2025 | $0.26 | $0.22 (-15.38%) | $0.30 | $0.21 | 81.73 K | $7.63 M |
| 02/25/2025 | $0.25 | $0.25 (1%) | $0.31 | $0.22 | 195.74 K | $7.25 M |
| 02/24/2025 | $0.24 | $0.26 (7.29%) | $0.32 | $0.24 | 184.70 K | $7.60 M |
| 02/21/2025 | $0.26 | $0.23 (-12.11%) | $0.32 | $0.22 | 2.84 K | $8.08 M |
| 02/20/2025 | $0.28 | $0.31 (10.98%) | $0.31 | $0.28 | 4.05 K | $8.43 M |
| 02/19/2025 | $0.27 | $0.28 (3.68%) | $0.28 | $0.21 | 15.07 K | $8.82 M |
| 02/18/2025 | $0.33 | $0.29 (-10.3%) | $0.35 | $0.29 | 6.01 K | $9.08 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.
