-
5 DAY PERFORMANCE
-2.44% -
1 MONTH PERFORMANCE
-42.03% -
3 MONTH PERFORMANCE
-4.76% -
6 MONTH PERFORMANCE
-2.44% -
YEAR-TO-DATE PERFORMANCE
+44.93% -
1 YEAR PERFORMANCE
-27.27%
DatChat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 800 | $6.14 M |
| 11/21/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $5.72 M |
| 11/20/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $5.99 M |
| 11/19/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $6.35 M |
| 11/18/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $5.45 M |
| 11/15/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 600 | $6.80 M |
| 11/14/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1,401 | $7.43 M |
| 11/13/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $6.86 M |
| 11/12/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $6.98 M |
| 11/11/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $6.44 M |
| 11/08/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $6.47 M |
| 11/07/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 2,000 | $6.05 M |
| 11/06/2024 | $0.05 | $0.07 (25.28%) | $0.07 | $0.05 | 922 | $6.74 M |
| 11/05/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $5.39 M |
| 11/04/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $5.51 M |
| 11/01/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 100 | $4.78 M |
| 10/31/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $4.69 M |
| 10/30/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 900 | $4.30 M |
| 10/29/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $5.66 M |
| 10/28/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 510 | $5.18 M |
| 10/25/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $4.85 M |
| 10/24/2024 | $0.03 | $0.03 (-12.36%) | $0.03 | $0.03 | 13,291 | $4.48 M |
| 10/23/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $4.24 M |
| 10/22/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $4.36 M |
| 10/21/2024 | $0.03 | $0.07 (105.67%) | $0.07 | $0.03 | 398 | $3.85 M |
| 10/18/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $3.88 M |
| 10/17/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $4.00 M |
| 10/16/2024 | $0.03 | $0.03 (-0.62%) | $0.07 | $0.03 | 2,700 | $3.70 M |
| 10/15/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $3.73 M |
| 10/14/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $3.97 M |
| 10/11/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $3.91 M |
| 10/10/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $3.79 M |
| 10/09/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $3.82 M |
| 10/08/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $3.88 M |
| 10/07/2024 | $0.03 | $0.03 (0.33%) | $0.03 | $0.03 | 400 | $3.76 M |
| 10/04/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 200 | $3.70 M |
| 10/03/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $3.73 M |
| 10/02/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,000 | $3.79 M |
| 10/01/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 100 | $3.67 M |
| 09/30/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $3.91 M |
| 09/27/2024 | $0.03 | $0.03 (0.31%) | $0.05 | $0.03 | 2,358 | $3.85 M |
| 09/26/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $3.67 M |
| 09/25/2024 | $0.05 | $0.03 (-34.34%) | $0.05 | $0.03 | 2,300 | $3.85 M |
| 09/24/2024 | $0.05 | $0.05 (-5.3%) | $0.05 | $0.05 | 6,117 | $3.52 M |
| 09/23/2024 | $0.06 | $0.05 (-15.54%) | $0.06 | $0.03 | 23,300 | $3.52 M |
| 09/20/2024 | $0.05 | $0.05 (-12.87%) | $0.06 | $0.03 | 17,647 | $3.49 M |
| 09/19/2024 | $0.06 | $0.03 (-51.96%) | $0.06 | $0.03 | 12,600 | $3.49 M |
| 09/18/2024 | $0.04 | $0.04 (17.6%) | $0.06 | $0.04 | 20,977 | $3.52 M |
| 09/17/2024 | $0.06 | $0.06 (-2.67%) | $0.07 | $0.06 | 29,528 | $3.61 M |
| 09/16/2024 | $0.03 | $0.05 (72.76%) | $0.06 | $0.03 | 54,400 | $3.55 M |
| 09/13/2024 | $0.03 | $0.04 (4.35%) | $0.04 | $0.03 | 6,115 | $3.82 M |
| 09/12/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $3.40 M |
| 09/11/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $3.49 M |
| 09/10/2024 | $0.07 | $0.03 (-63.36%) | $0.08 | $0.03 | 12,500 | $3.52 M |
| 09/09/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 445 | $3.55 M |
| 09/06/2024 | $0.05 | $0.05 (13.63%) | $0.05 | $0.05 | 1,404 | $3.46 M |
| 09/05/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1,200 | $3.67 M |
| 09/04/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $3.49 M |
| 09/03/2024 | $0.07 | $0.04 (-42.24%) | $0.07 | $0.04 | 11,545 | $3.52 M |
| 08/30/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $3.76 M |
| 08/29/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $3.76 M |
| 08/28/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $3.76 M |
| 08/27/2024 | $0.05 | $0.04 (-15.37%) | $0.06 | $0.04 | 1,750 | $4.09 M |
| 08/26/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $4.09 M |
| 08/23/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $4.18 M |