Dark

DATS
DatChat, Inc. Common Stock
stock NASDAQ

Inactive

Aug 8, 2025

2.66USD+15.939%(+0.37)554,676

Pre-market

0.00USD-100.000%(-2.29)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-08	2.5500	2.6900	2.4200	2.6550	+15.939%	554,676	0.000%
2025-08-07	2.3900	2.4724	2.2500	2.2900	-4.184%	63,881	+15.939%
2025-08-06	2.4200	2.4271	2.3600	2.3900	-0.830%	14,034	+11.088%
2025-08-05	2.3500	2.4600	2.3500	2.4100	+3.879%	52,978	+10.166%
2025-08-04	2.2500	2.3250	2.2200	2.3200	+4.036%	29,427	+14.440%
2025-08-01	2.3400	2.3400	2.2200	2.2300	-4.701%	51,439	+19.058%
2025-07-31	2.4100	2.4582	2.3300	2.3400	-2.500%	45,696	+13.462%
2025-07-30	2.3600	2.4400	2.3600	2.4000	+1.911%	55,285	+10.625%
2025-07-29	2.5800	2.5900	2.2800	2.3550	-9.423%	118,515	+12.739%
2025-07-28	2.6000	2.6450	2.5200	2.6000	+0.775%	171,594	+2.115%
2025-07-25	2.6700	2.6700	2.5700	2.5800	-3.008%	29,288	+2.907%
2025-07-24	2.6200	2.7200	2.5700	2.6600	+2.308%	79,867	-0.188%
2025-07-23	2.5400	2.6300	2.5400	2.6000	+2.767%	36,811	+2.115%
2025-07-22	2.6100	2.6299	2.5100	2.5300	-2.128%	57,352	+4.941%
2025-07-21	2.6800	2.7400	2.5700	2.5850	-3.184%	71,162	+2.708%
2025-07-18	2.6500	2.6700	2.5700	2.6700	+1.521%	44,360	-0.562%
2025-07-17	2.6400	2.7056	2.6177	2.6300	-0.379%	39,145	+0.951%
2025-07-16	2.5100	2.6900	2.5100	2.6400	+4.348%	99,335	+0.568%
2025-07-15	2.6100	2.6400	2.5000	2.5300	-0.784%	50,123	+4.941%
2025-07-14	2.5600	2.6637	2.5200	2.5500	-0.391%	101,746	+4.118%
2025-07-11	2.6000	2.6450	2.5252	2.5600	-2.662%	44,050	+3.711%
2025-07-10	2.7100	2.7119	2.5800	2.6300	-4.364%	81,969	+0.951%
2025-07-09	2.7000	2.7501	2.6700	2.7500	+0.365%	69,417	-3.455%
2025-07-08	2.7400	2.8500	2.7300	2.7400	0.000%	156,067	-3.102%
2025-07-07	2.6500	2.7400	2.5800	2.7400	+4.580%	95,521	-3.102%
2025-07-03	2.6400	2.6600	2.6104	2.6200	-0.758%	48,998	+1.336%
2025-07-02	2.5300	2.6400	2.4917	2.6400	+6.883%	151,746	+0.568%
2025-07-01	2.5200	2.5400	2.4700	2.4700	-2.756%	55,595	+7.490%
2025-06-30	2.4900	2.5400	2.4400	2.5400	+2.834%	98,745	+4.528%
2025-06-27	2.6400	2.6400	2.4022	2.4700	-7.143%	177,548	+7.490%
2025-06-26	2.6300	2.6900	2.5601	2.6600	+0.377%	63,363	-0.188%
2025-06-25	2.7000	2.8000	2.5400	2.6500	-2.574%	190,671	+0.189%
2025-06-24	2.6600	2.7500	2.6400	2.7200	+4.615%	119,644	-2.390%
2025-06-23	2.6500	2.6998	2.5200	2.6000	-2.622%	115,649	+2.115%
2025-06-20	2.8200	2.8200	2.6700	2.6700	-5.319%	110,736	-0.562%
2025-06-18	2.7300	2.8900	2.6600	2.8200	+1.805%	184,202	-5.851%
2025-06-17	2.9800	3.0500	2.6200	2.7700	-0.717%	1,859,307	-4.152%
2025-06-16	2.6000	2.8300	2.5600	2.7900	+7.308%	183,362	-4.839%
2025-06-13	2.6100	2.6900	2.5200	2.6000	-4.059%	237,496	+2.115%
2025-06-12	2.9200	3.0199	2.7000	2.7100	-7.192%	182,328	-2.030%
2025-06-11	3.2400	3.2400	2.8500	2.9200	-9.598%	570,668	-9.075%
2025-06-10	3.3200	3.6500	3.1100	3.2300	+11.379%	2,794,288	-17.802%
2025-06-09	2.6800	2.9400	2.6800	2.9000	+7.807%	155,059	-8.448%
2025-06-06	2.6200	2.8400	2.6200	2.6900	+2.281%	115,128	-1.301%
2025-06-05	2.7400	2.7700	2.5700	2.6300	-0.755%	93,454	+0.951%
2025-06-04	2.6500	2.7500	2.6416	2.6500	-0.563%	85,859	+0.189%
2025-06-03	2.5900	2.7100	2.5800	2.6650	+1.718%	96,105	-0.375%
2025-06-02	2.5000	2.6500	2.5000	2.6200	+5.221%	81,841	+1.336%
2025-05-30	2.4800	2.5200	2.3100	2.4900	-1.190%	189,995	+6.627%
2025-05-29	2.6700	2.6900	2.4739	2.5200	-6.145%	91,122	+5.357%
2025-05-28	2.7500	2.7800	2.6332	2.6850	-0.186%	92,070	-1.117%
2025-05-27	2.5700	2.8600	2.5250	2.6900	+5.078%	319,201	-1.301%
2025-05-23	2.5400	2.6400	2.5100	2.5600	+1.992%	113,465	+3.711%
2025-05-22	2.4700	2.5798	2.4500	2.5100	+1.210%	56,507	+5.777%
2025-05-21	2.5000	2.5900	2.4300	2.4800	-3.876%	169,915	+7.056%
2025-05-20	2.6500	2.7000	2.5200	2.5800	-1.527%	102,193	+2.907%
2025-05-19	2.6100	2.7500	2.5600	2.6200	-0.380%	152,548	+1.336%
2025-05-16	2.5900	2.6500	2.4800	2.6300	+3.953%	86,835	+0.951%
2025-05-15	2.5900	2.6100	2.5300	2.5300	-2.317%	69,880	+4.941%
2025-05-14	2.5100	2.6100	2.4800	2.5900	+1.969%	155,641	+2.510%
2025-05-13	2.6400	2.7000	2.4100	2.5400	-4.869%	332,271	+4.528%
2025-05-12	2.8000	2.8500	2.5400	2.6700	0.000%	263,976	-0.562%
2025-05-09	2.6900	2.9500	2.5032	2.6700	+0.376%	705,653	-0.562%
2025-05-08	2.5600	2.6900	2.4200	2.6600	+6.400%	137,994	-0.188%
2025-05-07	2.4200	2.5500	2.4200	2.5000	+1.626%	44,391	+6.200%
2025-05-06	2.5700	2.5700	2.4201	2.4600	-5.019%	81,953	+7.927%
2025-05-05	2.6000	2.6000	2.4695	2.5900	+2.372%	120,171	+2.510%
2025-05-02	2.4500	2.7000	2.4000	2.5300	+4.979%	213,341	+4.941%
2025-05-01	2.4400	2.5000	2.3550	2.4100	-0.823%	84,417	+10.166%
2025-04-30	2.3800	2.4300	2.1500	2.4300	+7.048%	163,805	+9.259%
2025-04-29	2.4900	2.4900	2.2600	2.2700	-8.097%	121,765	+16.960%
2025-04-28	2.5100	2.6079	2.3900	2.4700	-1.594%	103,196	+7.490%
2025-04-25	2.6600	2.7000	2.4400	2.5100	-5.639%	255,281	+5.777%
2025-04-24	2.5400	2.7000	2.4501	2.6600	+6.400%	251,171	-0.188%
2025-04-23	2.5300	2.7299	2.4230	2.5000	+3.734%	389,387	+6.200%
2025-04-22	2.3100	2.4406	2.2201	2.4100	+6.637%	201,699	+10.166%
2025-04-21	2.3400	2.3400	2.1224	2.2600	-3.830%	126,968	+17.478%
2025-04-17	2.2500	2.3711	2.2270	2.3500	+3.982%	58,944	+12.979%
2025-04-16	2.4400	2.4400	2.2000	2.2600	-5.042%	126,267	+17.478%
2025-04-15	2.3800	2.4099	2.3200	2.3800	-1.653%	68,780	+11.555%
2025-04-14	2.6300	2.6300	2.2845	2.4200	-5.098%	135,055	+9.711%
2025-04-11	2.5900	2.6300	2.5100	2.5500	-0.391%	58,625	+4.118%
2025-04-10	2.6100	2.7691	2.4900	2.5600	-8.244%	142,186	+3.711%
2025-04-09	2.5100	2.8199	2.4200	2.7900	+8.984%	209,378	-4.839%
2025-04-08	2.7900	2.8500	2.5500	2.5600	-2.662%	232,570	+3.711%
2025-04-07	2.6700	2.7600	2.5200	2.6300	-5.396%	196,110	+0.951%
2025-04-04	3.0700	3.1000	2.7100	2.7800	-8.852%	374,637	-4.496%
2025-04-03	3.1200	3.3900	3.0500	3.0500	-5.864%	357,013	-12.951%
2025-04-02	3.1600	3.3400	2.9200	3.2400	+1.567%	622,118	-18.056%
2025-04-01	3.3200	3.5493	3.0905	3.1900	-17.358%	1,755,563	-16.771%
2025-03-31	3.2500	3.8900	3.1500	3.8600	+11.884%	935,070	-31.218%
2025-03-28	3.4100	3.9300	3.1000	3.4500	-1.709%	1,374,178	-23.043%
2025-03-27	3.8600	3.8800	3.0900	3.5100	-7.143%	1,643,500	-24.359%
2025-03-26	4.2250	4.4200	3.5600	3.7800	0.000%	9,501,515	-29.762%
2025-03-25	3.7100	5.9300	2.9600	3.7800	+75.000%	143,616,828	-29.762%
2025-03-24	2.2400	2.2401	2.0350	2.1600	-1.818%	138,966	+22.917%
2025-03-21	2.3100	2.3100	2.1800	2.2000	-5.172%	90,950	+20.682%
2025-03-20	2.4300	2.4496	2.2600	2.3200	-5.306%	60,951	+14.440%
2025-03-19	2.3800	2.5700	2.3800	2.4500	+2.510%	77,513	+8.367%
2025-03-18	2.4500	2.4999	2.3200	2.3900	-2.449%	66,202	+11.088%
2025-03-17	2.1000	2.4800	2.0920	2.4500	+16.667%	302,770	+8.367%
2025-03-14	2.0700	2.1200	2.0001	2.1000	+5.000%	69,446	+26.429%
2025-03-13	2.1500	2.1500	1.9600	2.0000	-6.103%	94,590	+32.750%
2025-03-12	2.0600	2.1800	2.0400	2.1300	+1.914%	73,674	+24.648%
2025-03-11	2.0100	2.1500	1.9900	2.0900	+2.451%	46,658	+27.033%
2025-03-10	2.3200	2.3200	1.9728	2.0400	-8.108%	95,816	+30.147%
2025-03-07	2.1700	2.3399	2.1448	2.2200	+0.909%	92,643	+19.595%
2025-03-06	2.2800	2.2800	2.1505	2.2000	-2.655%	69,935	+20.682%
2025-03-05	2.1000	2.2700	2.0800	2.2600	+6.604%	85,595	+17.478%
2025-03-04	2.0100	2.1800	1.9600	2.1200	+2.913%	130,757	+25.236%
2025-03-03	2.3300	2.3300	2.0200	2.0600	-10.435%	179,848	+28.883%
2025-02-28	2.3400	2.4000	2.2000	2.3000	-2.128%	178,439	+15.435%
2025-02-27	2.5700	2.5700	2.3200	2.3500	-8.915%	158,751	+12.979%
2025-02-26	2.6000	2.6150	2.4800	2.5800	+5.306%	198,045	+2.907%
2025-02-25	2.5500	2.5500	2.3500	2.4500	-4.669%	282,227	+8.367%
2025-02-24	2.8400	2.8400	2.5700	2.5700	-5.861%	293,581	+3.307%
2025-02-21	2.8100	2.9600	2.7010	2.7300	-4.211%	283,201	-2.747%
2025-02-20	2.9700	2.9800	2.7211	2.8500	-4.362%	388,101	-6.842%
2025-02-19	3.0800	3.6300	2.9000	2.9800	-2.932%	1,531,935	-10.906%
2025-02-18	2.5700	4.1300	2.5700	3.0700	+19.922%	11,621,300	-13.518%
2025-02-14	2.6000	2.9000	2.4700	2.5600	-1.158%	641,715	+3.711%
2025-02-13	2.5000	2.5900	2.4062	2.5900	+4.016%	225,627	+2.510%
2025-02-12	2.5900	2.6621	2.3200	2.4900	-4.962%	422,679	+6.627%
2025-02-11	2.9900	3.0400	2.6000	2.6200	-18.125%	532,960	+1.336%
2025-02-10	3.0000	3.4181	2.9305	3.2000	+6.667%	1,115,120	-17.031%
2025-02-07	3.1800	3.3874	2.9400	3.0000	-2.913%	570,747	-11.500%
2025-02-06	3.1000	3.1500	2.8300	3.0900	+1.980%	665,715	-14.078%
2025-02-05	2.8600	3.1400	2.7000	3.0300	+4.483%	619,480	-12.376%
2025-02-04	3.0700	3.3150	2.8900	2.9000	-5.537%	424,060	-8.448%
2025-02-03	3.0000	3.1300	2.8300	3.0700	-2.540%	419,906	-13.518%
2025-01-31	3.1500	3.2900	3.0301	3.1500	-1.254%	600,393	-15.714%
2025-01-30	3.2100	3.6600	3.1150	3.1900	-0.313%	764,005	-16.771%
2025-01-29	3.6600	3.7334	3.2000	3.2000	-13.747%	597,378	-17.031%
2025-01-28	3.8900	3.9600	3.5000	3.7100	-3.636%	386,890	-28.437%
2025-01-27	4.2100	4.2559	3.7300	3.8500	-11.494%	690,831	-31.039%
2025-01-24	4.5300	4.6500	4.1300	4.3500	-6.452%	1,055,477	-38.966%
2025-01-23	4.7500	5.1200	4.6500	4.6500	-6.250%	1,241,861	-42.903%
2025-01-22	4.5500	6.0200	4.5400	4.9600	+10.714%	7,645,839	-46.472%
2025-01-21	5.2100	5.4800	4.3000	4.4800	-14.340%	1,817,242	-40.737%
2025-01-17	5.9250	5.9800	5.1000	5.2300	-10.598%	4,307,724	-49.235%
2025-01-16	4.1600	7.1799	4.1600	5.8500	+37.324%	80,937,907	-54.615%
2025-01-15	4.7300	5.2500	4.0900	4.2600	-12.705%	2,645,491	-37.676%
2025-01-14	4.9900	5.5500	4.6070	4.8800	-9.963%	3,667,234	-45.594%
2025-01-13	5.3000	6.5800	4.8100	5.4200	+12.215%	27,191,927	-51.015%
2025-01-10	3.6100	7.5000	3.3000	4.8300	+50.467%	158,650,161	-45.031%
2025-01-08	3.7800	3.8500	3.0000	3.2100	-64.054%	10,367,065	-17.290%
2025-01-07	2.3800	9.3400	2.3200	8.9300	+355.612%	204,884,010	-70.269%
2025-01-06	1.9300	2.1300	1.9200	1.9600	+0.513%	353,092	+35.459%
2025-01-03	1.7800	1.9786	1.7800	1.9500	+7.143%	247,638	+36.154%
2025-01-02	1.8100	1.8400	1.7501	1.8200	+2.247%	43,064	+45.879%
2024-12-31	1.8700	1.8700	1.7500	1.7800	-3.784%	99,603	+49.157%
2024-12-30	1.8300	1.9000	1.7300	1.8500	+0.543%	129,615	+43.514%
2024-12-27	1.9000	1.9000	1.7600	1.8400	-3.158%	137,070	+44.293%
2024-12-26	1.7200	1.9500	1.7200	1.9000	+10.465%	442,379	+39.737%
2024-12-24	1.7900	1.8300	1.6600	1.7200	-3.371%	87,400	+54.360%
2024-12-23	1.7400	1.8400	1.7000	1.7800	+2.299%	192,599	+49.157%
2024-12-20	1.6500	1.8100	1.6500	1.7400	+5.455%	144,048	+52.586%
2024-12-19	1.6500	1.7300	1.6200	1.6500	+1.852%	214,138	+60.909%
2024-12-18	1.7000	1.8200	1.6100	1.6200	-5.814%	100,427	+63.889%
2024-12-17	1.7500	1.7900	1.6900	1.7200	-2.825%	87,252	+54.360%
2024-12-16	1.6900	1.8100	1.6900	1.7700	+4.734%	109,482	+50.000%
2024-12-13	1.7800	1.7800	1.6500	1.6900	-5.056%	132,124	+57.101%
2024-12-12	1.9000	1.9000	1.7800	1.7800	-3.784%	132,176	+49.157%
2024-12-11	1.8000	1.9140	1.7800	1.8500	+0.543%	271,718	+43.514%
2024-12-10	2.1100	2.1300	1.8200	1.8400	-14.419%	985,759	+44.293%
2024-12-09	1.8200	2.1699	1.7981	2.1500	+19.444%	4,592,843	+23.488%
2024-12-06	1.7300	1.8500	1.7100	1.8000	+4.046%	31,000	+47.500%
2024-12-05	1.7900	1.8000	1.7300	1.7300	-3.352%	49,564	+53.468%
2024-12-04	1.7400	1.8321	1.7000	1.7900	+3.468%	91,267	+48.324%
2024-12-03	1.8400	1.8500	1.6700	1.7300	-5.978%	197,400	+53.468%
2024-12-02	1.9300	1.9900	1.8300	1.8400	-4.663%	91,358	+44.293%
2024-11-29	1.9000	1.9700	1.8400	1.9300	+2.116%	68,645	+37.565%
2024-11-27	1.8500	1.9400	1.8403	1.8900	+2.162%	84,353	+40.476%
2024-11-26	2.0400	2.0400	1.8406	1.8500	-8.416%	117,194	+43.514%
2024-11-25	2.0500	2.1204	1.9600	2.0200	-0.980%	148,255	+31.436%
2024-11-22	1.9400	2.1100	1.9200	2.0400	+7.368%	209,971	+30.147%
2024-11-21	1.9600	1.9900	1.8800	1.9000	-4.523%	154,700	+39.737%
2024-11-20	2.1100	2.1800	1.9600	1.9900	-5.687%	166,506	+33.417%
2024-11-19	1.7600	2.2300	1.7401	2.1100	+16.575%	394,183	+25.829%
2024-11-18	2.2800	2.2800	1.7100	1.8100	-19.912%	739,113	+46.685%
2024-11-15	2.4600	2.4600	2.1700	2.2600	-8.502%	196,892	+17.478%
2024-11-14	2.2600	2.5400	2.2505	2.4700	+8.333%	494,423	+7.490%
2024-11-13	2.2400	2.3800	2.1900	2.2800	-1.724%	268,137	+16.447%
2024-11-12	2.0700	2.4500	2.0300	2.3200	+8.411%	623,755	+14.440%
2024-11-11	2.0900	2.1692	2.0000	2.1400	-0.465%	545,283	+24.065%
2024-11-08	1.9800	2.4300	1.9650	2.1500	+6.965%	2,213,235	+23.488%
2024-11-07	2.0700	2.0700	1.8300	2.0100	-10.268%	1,375,990	+32.090%
2024-11-06	3.4900	3.6000	2.1600	2.2400	+25.140%	54,199,641	+18.527%
2024-11-05	1.8500	1.9900	1.6597	1.7900	-2.186%	711,791	+48.324%
2024-11-04	1.6000	1.8800	1.5700	1.8300	+15.094%	670,423	+45.082%
2024-11-01	1.6000	1.6300	1.5000	1.5900	+1.923%	511,675	+66.981%
2024-10-31	1.4300	1.6300	1.3800	1.5600	+9.091%	981,975	+70.192%
2024-10-30	1.5200	1.6600	1.3900	1.4300	-23.733%	3,550,671	+85.664%
2024-10-29	1.8000	2.0200	1.5600	1.8750	+9.012%	1,348,880	+41.600%
2024-10-28	1.6000	1.8700	1.6000	1.7200	+6.832%	904,766	+54.360%
2024-10-25	1.5000	1.7400	1.4700	1.6100	+8.054%	592,956	+64.907%
2024-10-24	1.4100	1.6000	1.3404	1.4900	+5.674%	250,375	+78.188%
2024-10-23	1.4100	1.4700	1.3801	1.4100	-2.422%	121,137	+88.298%
2024-10-22	1.2800	1.5300	1.2701	1.4450	+12.891%	641,546	+83.737%
2024-10-21	1.2900	1.3094	1.2200	1.2800	-0.775%	30,885	+107.422%
2024-10-18	1.3200	1.3500	1.2700	1.2900	-3.008%	72,502	+105.814%
2024-10-17	1.2700	1.3900	1.2300	1.3300	+8.130%	206,748	+99.624%
2024-10-16	1.2600	1.2800	1.2200	1.2300	-0.806%	46,212	+115.854%
2024-10-15	1.3300	1.5500	1.2300	1.2400	-6.061%	678,556	+114.113%
2024-10-14	1.2900	1.3400	1.2605	1.3200	+1.538%	50,417	+101.136%
2024-10-11	1.3600	1.4000	1.2601	1.3000	+3.528%	91,058	+104.231%
2024-10-10	1.2700	1.4200	1.2175	1.2557	-1.126%	112,334	+111.436%
2024-10-09	1.2600	1.3400	1.2401	1.2700	-1.550%	24,028	+109.055%
2024-10-08	1.2400	1.3100	1.2400	1.2900	+3.200%	19,968	+105.814%
2024-10-07	1.2400	1.3500	1.2400	1.2500	+1.626%	47,046	+112.400%
2024-10-04	1.2200	1.2600	1.2200	1.2300	-0.918%	5,885	+115.854%
2024-10-03	1.2414	1.2414	1.2414	1.2414	-1.476%	1,698	+113.871%
2024-10-02	1.2200	1.2900	1.2124	1.2600	+3.279%	5,999	+110.714%
2024-10-01	1.2800	1.2900	1.2000	1.2200	-6.154%	10,723	+117.623%
2024-09-30	1.3300	1.3300	1.2403	1.3000	+1.563%	13,859	+104.231%
2024-09-27	1.2900	1.3400	1.2300	1.2800	+4.918%	31,953	+107.422%
2024-09-26	1.2700	1.2938	1.2002	1.2200	-4.688%	25,620	+117.623%
2024-09-25	1.1900	1.3000	1.1900	1.2800	+9.402%	78,844	+107.422%
2024-09-24	1.1850	1.2000	1.1700	1.1700	0.000%	12,654	+126.923%
2024-09-23	1.1600	1.1900	1.1600	1.1700	+0.862%	10,441	+126.923%
2024-09-20	1.1600	1.2500	1.1600	1.1600	0.000%	37,201	+128.879%
2024-09-19	1.2154	1.2154	1.1500	1.1600	-0.855%	17,464	+128.879%
2024-09-18	1.2200	1.2200	1.1645	1.1700	-2.500%	7,399	+126.923%
2024-09-17	1.1900	1.2000	1.1700	1.2000	+1.695%	13,757	+121.250%
2024-09-16	1.2500	1.2500	1.1800	1.1800	-7.087%	41,489	+125.000%
2024-09-13	1.1300	1.2800	1.1300	1.2700	+12.389%	234,215	+109.055%
2024-09-12	1.1600	1.1700	1.1100	1.1300	-2.586%	84,156	+134.956%
2024-09-11	1.1700	1.1927	1.1400	1.1600	-0.855%	31,118	+128.879%
2024-09-10	1.1800	1.1830	1.1300	1.1700	-0.847%	37,832	+126.923%
2024-09-09	1.1500	1.2600	1.1500	1.1800	+2.609%	64,430	+125.000%
2024-09-06	1.2600	1.2600	1.1301	1.1500	-5.738%	7,056	+130.870%
2024-09-05	1.1700	1.2600	1.1700	1.2200	+5.172%	45,887	+117.623%
2024-09-04	1.1600	1.2000	1.1500	1.1600	-0.855%	14,981	+128.879%
2024-09-03	1.2600	1.2600	1.1600	1.1700	-6.400%	16,591	+126.923%
2024-08-30	1.2600	1.2750	1.2500	1.2500	0.000%	15,798	+112.400%
2024-08-29	1.2600	1.3699	1.2500	1.2500	0.000%	136,179	+112.400%
2024-08-28	1.3226	1.3226	1.2500	1.2500	-8.088%	10,127	+112.400%
2024-08-27	1.3700	1.3700	1.3200	1.3600	0.000%	13,151	+95.221%
2024-08-26	1.4200	1.4200	1.3500	1.3600	-2.158%	12,872	+95.221%
2024-08-23	1.3950	1.3950	1.3500	1.3900	+3.731%	16,138	+91.007%
2024-08-22	1.3800	1.3900	1.2003	1.3400	-2.899%	26,145	+98.134%
2024-08-21	1.5000	1.5000	1.3200	1.3800	+5.223%	46,982	+92.391%
2024-08-20	1.3963	1.4250	1.2900	1.3115	-3.566%	20,172	+102.440%
2024-08-19	1.3700	1.4737	1.3500	1.3600	-2.158%	17,179	+95.221%
2024-08-16	1.3900	1.4500	1.3900	1.3900	0.000%	16,906	+91.007%
2024-08-15	1.4501	1.4772	1.3500	1.3900	0.000%	20,119	+91.007%
2024-08-14	1.4600	1.4983	1.3900	1.3900	-4.795%	11,548	+91.007%
2024-08-13	1.3900	1.6000	1.3900	1.4600	+5.036%	30,994	+81.849%
2024-08-12	1.4900	1.4900	1.3600	1.3900	-3.472%	37,025	+91.007%
2024-08-09	1.4610	1.5199	1.4400	1.4400	-2.041%	10,607	+84.375%
2024-08-08	1.4700	1.5200	1.4500	1.4700	0.000%	18,336	+80.612%
2024-08-07	1.5800	1.5800	1.4000	1.4700	-3.289%	32,834	+80.612%
2024-08-06	1.5900	1.5900	1.5000	1.5200	-4.403%	37,888	+74.671%
2024-08-05	1.4900	1.6400	1.4700	1.5900	-3.049%	33,284	+66.981%
2024-08-02	1.6800	1.7300	1.5800	1.6400	-5.202%	51,544	+61.890%
2024-08-01	1.8900	1.8900	1.6600	1.7300	-4.945%	57,478	+53.468%
2024-07-31	1.7500	1.9000	1.7500	1.8200	+2.825%	68,796	+45.879%
2024-07-30	1.6200	1.8000	1.6000	1.7700	+9.259%	142,648	+50.000%
2024-07-29	1.6800	1.6800	1.6100	1.6200	-2.994%	46,442	+63.889%
2024-07-26	1.5200	1.6900	1.4915	1.6700	+11.333%	85,212	+58.982%
2024-07-25	1.4700	1.5999	1.4100	1.5000	+2.041%	324,226	+77.000%
2024-07-24	1.4800	1.5800	1.4700	1.4700	-3.289%	86,527	+80.612%
2024-07-23	1.6900	1.6900	1.5000	1.5200	-10.588%	123,913	+74.671%
2024-07-22	1.5500	1.7000	1.4800	1.7000	+9.677%	204,115	+56.176%
2024-07-19	1.6500	1.7100	1.4600	1.5500	-9.357%	209,248	+71.290%
2024-07-18	1.9400	1.9500	1.6500	1.7100	-11.856%	459,564	+55.263%
2024-07-17	1.7800	2.1500	1.7700	1.9400	+4.301%	1,779,124	+36.856%
2024-07-16	1.7500	1.9400	1.6500	1.8600	-1.587%	1,902,458	+42.742%
2024-07-15	1.9600	2.0600	1.5301	1.8900	+81.731%	54,748,781	+40.476%
2024-07-12	1.0500	1.0600	1.0400	1.0400	-0.952%	33,225	+155.288%
2024-07-11	1.0601	1.0800	1.0500	1.0500	+0.962%	32,545	+152.857%
2024-07-10	1.0850	1.0850	1.0350	1.0400	-2.804%	24,353	+155.288%
2024-07-09	1.0980	1.1100	1.0410	1.0700	-0.926%	21,911	+148.131%
2024-07-08	1.0800	1.1200	1.0600	1.0800	-2.703%	21,242	+145.833%
2024-07-05	1.0700	1.1100	1.0500	1.1100	+0.909%	36,647	+139.189%
2024-07-03	1.0600	1.1300	1.0500	1.1000	+4.762%	97,794	+141.364%
2024-07-02	1.0800	1.1200	1.0100	1.0500	-2.778%	102,370	+152.857%
2024-07-01	1.0800	1.1400	1.0800	1.0800	-3.571%	135,259	+145.833%
2024-06-28	1.2800	1.2800	1.1000	1.1200	-13.840%	482,288	+137.054%
2024-06-27	1.3000	1.3099	1.2480	1.2999	+2.354%	477,917	+104.246%
2024-06-26	1.2200	1.2900	1.2200	1.2700	+0.794%	16,314	+109.055%
2024-06-25	1.2500	1.2700	1.2378	1.2600	-0.787%	17,072	+110.714%
2024-06-24	1.2200	1.2900	1.2200	1.2700	+0.794%	15,309	+109.055%
2024-06-21	1.2690	1.2800	1.2300	1.2600	+1.695%	21,399	+110.714%
2024-06-20	1.2800	1.2900	1.2300	1.2390	-0.081%	33,944	+114.286%
2024-06-18	1.2800	1.2800	1.2200	1.2400	-1.587%	23,122	+114.113%
2024-06-17	1.2856	1.2900	1.2300	1.2600	-0.811%	20,559	+110.714%
2024-06-14	1.3358	1.3358	1.2622	1.2703	+0.024%	31,962	+109.006%
2024-06-13	1.3203	1.3400	1.2600	1.2700	-1.550%	24,447	+109.055%
2024-06-12	1.2600	1.3600	1.2600	1.2900	+0.781%	36,989	+105.814%
2024-06-11	1.2700	1.2902	1.2400	1.2800	-2.290%	38,093	+107.422%
2024-06-10	1.3500	1.3500	1.2600	1.3100	-1.504%	97,295	+102.672%
2024-06-07	1.3200	1.3800	1.2904	1.3300	+0.598%	38,530	+99.624%
2024-06-06	1.2300	1.3600	1.2000	1.3221	+7.400%	233,022	+100.817%
2024-06-05	1.2000	1.3000	1.1700	1.2310	+3.445%	96,677	+115.678%
2024-06-04	1.2000	1.2293	1.1200	1.1900	-1.669%	103,123	+123.109%
2024-06-03	1.2397	1.2599	1.2000	1.2102	-0.803%	61,617	+119.385%
2024-05-31	1.2000	1.3100	1.2000	1.2200	+1.295%	105,524	+117.623%
2024-05-30	1.2000	1.2249	1.1400	1.2044	+0.787%	60,090	+120.442%
2024-05-29	1.2500	1.2500	1.1300	1.1950	-6.641%	73,693	+122.176%
2024-05-28	1.3000	1.3000	1.2000	1.2800	+2.408%	129,261	+107.422%
2024-05-24	1.2600	1.2600	1.2100	1.2499	-1.575%	34,856	+112.417%
2024-05-23	1.2000	1.2700	1.2000	1.2699	+6.714%	45,431	+109.072%
2024-05-22	1.2800	1.2800	1.1700	1.1900	-7.039%	126,708	+123.109%
2024-05-21	1.3300	1.3450	1.2550	1.2801	-5.178%	90,084	+107.406%
2024-05-20	1.3400	1.3500	1.2900	1.3500	-0.574%	46,382	+96.667%
2024-05-17	1.3700	1.3793	1.2400	1.3578	+5.256%	173,816	+95.537%
2024-05-16	1.6400	1.6651	1.2400	1.2900	-21.818%	690,339	+105.814%
2024-05-15	1.8400	1.9399	1.5500	1.6500	-7.042%	346,506	+60.909%
2024-05-14	1.9400	2.0900	1.7600	1.7750	-8.031%	495,272	+49.577%
2024-05-13	1.8100	2.0400	1.6900	1.9300	+14.201%	847,413	+37.565%
2024-05-10	1.8000	1.8000	1.6300	1.6900	-4.520%	183,082	+57.101%
2024-05-09	1.6800	1.8300	1.6000	1.7700	+5.988%	532,107	+50.000%
2024-05-08	1.4800	1.6800	1.4300	1.6700	+10.596%	272,600	+58.982%
2024-05-07	1.3800	1.5700	1.3250	1.5100	+7.857%	954,366	+75.828%
2024-05-06	1.2400	1.6800	1.2390	1.4000	+15.808%	1,478,090	+89.643%
2024-05-03	1.2200	1.2340	1.1500	1.2089	+1.588%	25,182	+119.621%
2024-05-02	1.2800	1.2800	1.1735	1.1900	-4.800%	31,912	+123.109%
2024-05-01	1.2600	1.2698	1.2200	1.2500	0.000%	6,251	+112.400%
2024-04-30	1.2677	1.3187	1.2100	1.2500	0.000%	131,531	+112.400%
2024-04-29	1.2700	1.2800	1.2248	1.2500	+0.806%	41,683	+112.400%
2024-04-26	1.2100	1.2850	1.2000	1.2400	+0.813%	10,743	+114.113%
2024-04-25	1.2500	1.2800	1.2150	1.2300	-3.906%	12,399	+115.854%
2024-04-24	1.2400	1.3800	1.1500	1.2800	+6.667%	105,108	+107.422%
2024-04-23	1.1800	1.2400	1.1413	1.2000	+1.695%	25,096	+121.250%
2024-04-22	1.1600	1.1800	1.1300	1.1800	+3.509%	10,621	+125.000%
2024-04-19	1.2100	1.2200	1.1300	1.1400	-7.317%	54,448	+132.895%
2024-04-18	1.2400	1.2400	1.1900	1.2300	+0.820%	16,285	+115.854%
2024-04-17	1.1600	1.3047	1.1500	1.2200	+4.274%	87,115	+117.623%
2024-04-16	1.1335	1.2200	1.1252	1.1700	0.000%	45,765	+126.923%
2024-04-15	1.1400	1.2149	1.1120	1.1700	+0.853%	28,535	+126.923%
2024-04-12	1.2300	1.2300	1.1500	1.1601	-4.124%	53,077	+128.860%
2024-04-11	1.2800	1.3500	1.1900	1.2100	-4.724%	85,587	+119.421%
2024-04-10	1.2100	1.3500	1.1900	1.2700	+4.098%	90,886	+109.055%
2024-04-09	1.2500	1.3000	1.2000	1.2200	-8.271%	153,287	+117.623%
2024-04-08	1.1900	1.4900	1.1300	1.3300	-10.732%	3,017,033	+99.624%
2024-04-05	1.3800	1.5499	1.3796	1.4899	+4.189%	28,479	+78.200%
2024-04-04	1.4300	1.4600	1.3950	1.4300	+2.878%	8,495	+85.664%
2024-04-03	1.3300	1.4300	1.3222	1.3900	+4.511%	10,585	+91.007%
2024-04-02	1.3600	1.3799	1.2800	1.3300	-1.481%	22,994	+99.624%
2024-04-01	1.4200	1.4400	1.3500	1.3500	-6.250%	32,921	+96.667%
2024-03-28	1.4100	1.4550	1.3800	1.4400	+1.408%	20,729	+84.375%
2024-03-27	1.4300	1.4300	1.3200	1.4200	+1.429%	61,483	+86.972%
2024-03-26	1.4200	1.5100	1.3600	1.4000	-4.110%	110,710	+89.643%
2024-03-25	1.4300	1.5800	1.3800	1.4600	+0.690%	137,447	+81.849%
2024-03-22	1.4000	1.5300	1.3628	1.4500	+2.837%	83,599	+83.103%
2024-03-21	1.3800	1.7000	1.3800	1.4100	+0.714%	261,295	+88.298%
2024-03-20	1.3300	1.4000	1.3300	1.4000	+2.190%	20,823	+89.643%
2024-03-19	1.3600	1.4200	1.3100	1.3700	0.000%	12,185	+93.796%
2024-03-18	1.3400	1.3900	1.3301	1.3700	+2.239%	17,058	+93.796%
2024-03-15	1.3600	1.4250	1.3200	1.3400	-4.286%	38,338	+98.134%
2024-03-14	1.3700	1.4931	1.3700	1.4000	+4.478%	80,708	+89.643%
2024-03-13	1.3100	1.3600	1.2900	1.3400	+2.290%	51,513	+98.134%
2024-03-12	1.3200	1.3900	1.2700	1.3100	-0.758%	50,721	+102.672%
2024-03-11	1.3500	1.4000	1.3100	1.3200	0.000%	32,010	+101.136%
2024-03-08	1.3100	1.4183	1.3000	1.3200	-0.752%	43,822	+101.136%
2024-03-07	1.3300	1.4599	1.3100	1.3300	-2.206%	59,060	+99.624%
2024-03-06	1.3100	1.4400	1.3100	1.3600	+4.615%	38,569	+95.221%
2024-03-05	1.3400	1.3901	1.2701	1.3000	-6.475%	123,391	+104.231%
2024-03-04	1.5400	1.5600	1.3500	1.3900	-9.740%	127,052	+91.007%
2024-03-01	1.6800	1.6800	1.3700	1.5400	+5.479%	67,502	+72.403%
2024-02-29	1.6200	1.6300	1.4300	1.4600	-5.806%	168,347	+81.849%
2024-02-28	1.4800	2.0899	1.3700	1.5500	0.000%	1,114,348	+71.290%
2024-02-27	1.3700	1.6300	1.3700	1.5500	+17.424%	318,999	+71.290%
2024-02-26	1.3900	1.3900	1.2500	1.3200	+3.125%	21,659	+101.136%
2024-02-23	1.2800	1.2800	1.2600	1.2800	-1.158%	30,581	+107.422%
2024-02-22	1.2500	1.3896	1.2500	1.2950	+0.388%	22,839	+105.019%
2024-02-21	1.2100	1.3900	1.2100	1.2900	-1.527%	18,596	+105.814%
2024-02-20	1.4000	1.4699	1.3100	1.3100	-6.429%	21,663	+102.672%
2024-02-16	1.2300	1.4275	1.2300	1.4000	+6.061%	42,906	+89.643%

.dark-mode .KVB5B8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KVB5B8{ color: #333333; background-color: white; border: 2px solid #333333; }DATSDatChat, Inc. Common Stockstock NASDAQ

DATS
DatChat, Inc. Common Stock
stock NASDAQ