Dark

DATSW
DatChat, Inc. Series A Warrant
stock NASDAQ

Inactive

Aug 8, 2025

0.1713USD-25.066%(-0.0573)313

Pre-market

0.00USD-100.000%(-0.23)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-08	0.180000	0.180000	0.171300	0.171300	-25.066%	313	0.000%
2025-08-07	0.228600	0.228600	0.228600	0.228600	+8.239%	1,015	-25.066%
2025-08-05	0.161200	0.211200	0.161200	0.211200	+4.970%	1,216	-18.892%
2025-08-04	0.201200	0.201200	0.201200	0.201200	+5.895%	150	-14.861%
2025-08-01	0.190000	0.190000	0.190000	0.190000	+8.016%	200	-9.842%
2025-07-31	0.200100	0.200100	0.147000	0.175900	-12.050%	2,703	-2.615%
2025-07-30	0.210700	0.210700	0.200000	0.200000	-33.333%	13,616	-14.350%
2025-07-23	0.300000	0.300000	0.300000	0.300000	+20.000%	1,103	-42.900%
2025-07-18	0.250000	0.250000	0.250000	0.250000	+13.636%	470	-31.480%
2025-07-16	0.209800	0.220000	0.200000	0.220000	+10.000%	450	-22.136%
2025-07-15	0.200000	0.200000	0.200000	0.200000	0.000%	352	-14.350%
2025-07-14	0.200000	0.200000	0.200000	0.200000	-5.078%	103	-14.350%
2025-07-10	0.210700	0.210700	0.210700	0.210700	-1.080%	108	-18.700%
2025-07-09	0.200000	0.213000	0.200000	0.213000	+6.500%	763	-19.577%
2025-07-08	0.200000	0.200000	0.200000	0.200000	-0.200%	3,506	-14.350%
2025-07-07	0.200000	0.200400	0.200000	0.200400	+0.200%	7,637	-14.521%
2025-07-03	0.203100	0.229800	0.200000	0.200000	-13.043%	3,449	-14.350%
2025-07-02	0.202701	0.230000	0.202701	0.230000	+0.218%	505	-25.522%
2025-07-01	0.202100	0.229500	0.202100	0.229500	+4.318%	325	-25.359%
2025-06-30	0.248600	0.248600	0.200500	0.220000	-8.219%	622	-22.136%
2025-06-27	0.220000	0.239700	0.220000	0.239700	0.000%	320	-28.536%
2025-06-26	0.239700	0.239700	0.200200	0.239700	+19.850%	571	-28.536%
2025-06-25	0.239000	0.240000	0.200000	0.200000	-9.091%	10,681	-14.350%
2025-06-24	0.237400	0.237400	0.220000	0.220000	-8.333%	1,162	-22.136%
2025-06-23	0.240000	0.240000	0.240000	0.240000	-4.000%	114	-28.625%
2025-06-17	0.250000	0.250100	0.250000	0.250000	+7.388%	1,286	-31.480%
2025-06-16	0.232800	0.232800	0.232800	0.232800	+6.789%	264	-26.418%
2025-06-13	0.240000	0.240100	0.218000	0.218000	-16.411%	1,312	-21.422%
2025-06-11	0.299800	0.299800	0.260800	0.260800	-7.419%	2,407	-34.317%
2025-06-10	0.270100	0.311100	0.236000	0.281700	+10.471%	13,001	-39.191%
2025-06-09	0.230000	0.260000	0.220000	0.255000	+2.123%	5,980	-32.824%
2025-06-04	0.250000	0.250000	0.249700	0.249700	+17.451%	414	-31.398%
2025-06-03	0.200500	0.212600	0.200000	0.212600	-1.162%	15,050	-19.426%
2025-05-30	0.240000	0.249900	0.215000	0.215100	-13.753%	15,874	-20.363%
2025-05-29	0.200500	0.249400	0.200000	0.249400	-4.077%	2,105	-31.315%
2025-05-27	0.230000	0.260000	0.230000	0.260000	+23.810%	4,390	-34.115%
2025-05-23	0.219850	0.239600	0.210000	0.210000	-12.354%	1,369	-18.429%
2025-05-22	0.220000	0.239600	0.201100	0.239600	-0.167%	650	-28.506%
2025-05-20	0.217100	0.240000	0.210000	0.240000	0.000%	2,696	-28.625%
2025-05-19	0.250000	0.259400	0.216000	0.240000	-4.000%	2,700	-28.625%
2025-05-16	0.215000	0.250000	0.215000	0.250000	-3.809%	206	-31.480%
2025-05-14	0.210000	0.259900	0.210000	0.259900	+13.000%	250	-34.090%
2025-05-13	0.220000	0.259900	0.210000	0.230000	+15.000%	1,311	-25.522%
2025-05-12	0.210000	0.210000	0.200000	0.200000	-0.050%	10,532	-14.350%
2025-05-09	0.200900	0.250000	0.200000	0.200100	-7.788%	5,163	-14.393%
2025-05-08	0.216100	0.249000	0.216100	0.217000	-16.216%	2,257	-21.060%
2025-05-07	0.260200	0.260200	0.210000	0.259000	+7.917%	750	-33.861%
2025-05-06	0.202800	0.240000	0.202800	0.240000	-10.548%	400	-28.625%
2025-05-02	0.220000	0.268300	0.202000	0.268300	+11.792%	5,158	-36.154%
2025-05-01	0.240000	0.240000	0.240000	0.240000	-2.676%	687	-28.625%
2025-04-29	0.267000	0.280000	0.246600	0.246600	-0.303%	652	-30.535%
2025-04-28	0.280000	0.291000	0.247350	0.247350	+7.497%	1,920	-30.746%
2025-04-24	0.225000	0.251400	0.201100	0.230100	+2.267%	3,932	-25.554%
2025-04-23	0.200000	0.224999	0.200000	0.224999	+12.500%	2,293	-23.866%
2025-04-22	0.194000	0.224750	0.194000	0.200000	-11.504%	9,583	-14.350%
2025-04-21	0.192500	0.226000	0.192500	0.226000	+13.000%	25,179	-24.204%
2025-04-17	0.234400	0.309800	0.196600	0.200000	-14.712%	5,591	-14.350%
2025-04-16	0.260000	0.314100	0.234400	0.234500	-2.292%	4,118	-26.951%
2025-04-15	0.255000	0.339700	0.240000	0.240000	0.000%	2,530	-28.625%
2025-04-14	0.345000	0.345000	0.240000	0.240000	-15.789%	846	-28.625%
2025-04-11	0.290000	0.469700	0.234400	0.285000	-5.000%	4,892	-39.895%
2025-04-10	0.290000	0.300000	0.290000	0.300000	+17.647%	2,330	-42.900%
2025-04-09	0.288900	0.326600	0.234400	0.255000	-29.539%	18,691	-32.824%
2025-04-08	0.235100	0.537500	0.235100	0.361900	-7.466%	67,067	-52.666%
2025-04-07	0.341600	0.391800	0.230000	0.391100	+27.394%	4,595	-56.200%
2025-04-04	0.230000	0.307000	0.226000	0.307000	+27.917%	3,999	-44.202%
2025-04-03	0.228000	0.484700	0.228000	0.240000	-32.069%	445	-28.625%
2025-04-02	0.460000	0.463838	0.310000	0.353300	-18.538%	5,834	-51.514%
2025-04-01	0.522200	0.580000	0.410000	0.433699	-9.646%	10,807	-60.503%
2025-03-31	0.440200	0.480000	0.410000	0.480000	+9.091%	4,168	-64.313%
2025-03-28	0.440300	0.590000	0.440000	0.440000	0.000%	16,127	-61.068%
2025-03-27	0.537501	0.680300	0.430000	0.440000	-15.401%	15,235	-61.068%
2025-03-26	0.540000	0.555000	0.430900	0.520100	+24.307%	37,086	-67.064%
2025-03-25	0.260000	0.522200	0.260000	0.418400	+108.056%	113,894	-59.058%
2025-03-24	0.200100	0.258400	0.200000	0.201100	-15.504%	7,640	-14.818%
2025-03-21	0.259300	0.259300	0.238000	0.238000	+19.000%	612	-28.025%
2025-03-20	0.239300	0.239300	0.200000	0.200000	-15.254%	13,909	-14.350%
2025-03-19	0.216000	0.238099	0.200000	0.236000	-4.839%	9,640	-27.415%
2025-03-18	0.254700	0.258000	0.216100	0.248000	+7.873%	680	-30.927%
2025-03-17	0.251200	0.297700	0.211238	0.229900	-14.504%	4,667	-25.489%
2025-03-14	0.242000	0.268900	0.203000	0.268900	+8.866%	934	-36.296%
2025-03-13	0.203200	0.251000	0.203200	0.247000	+21.615%	3,096	-30.648%
2025-03-12	0.225200	0.270300	0.203100	0.203100	+1.550%	9,334	-15.657%
2025-03-11	0.211100	0.276200	0.200000	0.200000	-27.589%	6,065	-14.350%
2025-03-10	0.276200	0.276200	0.276200	0.276200	-0.036%	101	-37.980%
2025-03-06	0.350000	0.350000	0.276200	0.276300	+15.365%	2,381	-38.002%
2025-03-05	0.364900	0.364900	0.201000	0.239500	+8.864%	5,534	-28.476%
2025-03-04	0.294200	0.294200	0.210100	0.220000	-25.221%	2,085	-22.136%
2025-03-03	0.305000	0.320000	0.276800	0.294200	-1.770%	2,608	-41.774%
2025-02-28	0.260000	0.450000	0.243000	0.299500	-14.429%	114,632	-42.805%
2025-02-27	0.249700	0.460000	0.224850	0.350000	+59.091%	325,180	-51.057%
2025-02-26	0.260000	0.302500	0.210000	0.220000	-12.698%	81,480	-22.136%
2025-02-25	0.249500	0.310000	0.220000	0.252000	-2.136%	195,736	-32.024%
2025-02-24	0.240000	0.315000	0.240000	0.257500	+11.617%	184,656	-33.476%
2025-02-21	0.262500	0.320000	0.220000	0.230700	-25.412%	2,844	-25.748%
2025-02-20	0.278700	0.309300	0.278700	0.309300	+11.019%	3,020	-44.617%
2025-02-19	0.268700	0.280000	0.210000	0.278600	-4.752%	14,973	-38.514%
2025-02-18	0.326100	0.350000	0.292500	0.292500	+14.213%	5,910	-41.436%
2025-02-13	0.256100	0.256100	0.256100	0.256100	-7.378%	1,001	-33.112%
2025-02-12	0.276500	0.276500	0.276500	0.276500	+13.739%	149	-38.047%
2025-02-11	0.360000	0.360000	0.243100	0.243100	+8.044%	2,051	-29.535%
2025-02-10	0.280100	0.280100	0.225000	0.225000	-16.667%	1,808	-23.867%
2025-02-07	0.270000	0.290000	0.270000	0.270000	+3.846%	8,259	-36.556%
2025-02-06	0.260000	0.270500	0.260000	0.260000	0.000%	3,867	-34.115%
2025-02-05	0.118100	0.500000	0.118100	0.260000	-16.129%	22,555	-34.115%
2025-02-04	0.300000	0.310000	0.213800	0.310000	+3.333%	5,719	-44.742%
2025-02-03	0.369000	0.369000	0.300000	0.300000	-3.226%	1,169	-42.900%
2025-01-31	0.300000	0.310000	0.300000	0.310000	-16.171%	2,297	-44.742%
2025-01-29	0.370000	0.370000	0.357500	0.369800	+5.657%	495	-53.678%
2025-01-28	0.335000	0.366300	0.300000	0.350000	-8.973%	2,439	-51.057%
2025-01-27	0.360000	0.384600	0.300000	0.384500	+6.806%	10,961	-55.449%
2025-01-24	0.350100	0.579799	0.350100	0.360000	-7.952%	3,950	-52.417%
2025-01-23	0.400000	0.543850	0.380000	0.391100	-14.960%	4,324	-56.200%
2025-01-22	0.376200	0.500001	0.376200	0.459900	+15.698%	5,436	-62.753%
2025-01-21	0.396900	0.405100	0.350000	0.397500	-20.500%	3,335	-56.906%
2025-01-17	0.752400	0.770000	0.390000	0.500000	-23.077%	20,294	-65.740%
2025-01-16	0.435700	0.699800	0.400100	0.650000	+90.560%	35,615	-73.646%
2025-01-15	0.260000	0.583200	0.250000	0.341100	-31.780%	22,432	-49.780%
2025-01-14	0.500000	0.722700	0.420000	0.500000	-10.714%	21,843	-65.740%
2025-01-13	0.553700	0.650000	0.464999	0.560000	+74.021%	51,031	-69.411%
2025-01-10	0.400000	0.750000	0.320000	0.321800	-8.057%	110,396	-46.768%
2025-01-08	0.408000	0.499999	0.250000	0.350000	-53.947%	79,003	-51.057%
2025-01-07	0.079100	0.900000	0.079100	0.760000	+1,548.590%	174,530	-77.461%
2024-12-31	0.046100	0.046100	0.046100	0.046100	-37.115%	2,000	+271.584%
2024-12-24	0.062999	0.073309	0.062999	0.073309	+59.367%	1,000	+133.668%
2024-12-23	0.046000	0.046000	0.046000	0.046000	-34.566%	500	+272.391%
2024-12-20	0.043000	0.070300	0.043000	0.070300	+55.876%	7,630	+143.670%
2024-12-19	0.043100	0.045100	0.043100	0.045100	0.000%	300	+279.823%
2024-12-13	0.042000	0.046200	0.042000	0.045100	-2.594%	9,803	+279.823%
2024-12-12	0.046301	0.046301	0.046301	0.046301	-16.726%	258	+269.970%
2024-12-11	0.055599	0.055601	0.046700	0.055601	-19.535%	680	+208.088%
2024-12-10	0.069800	0.070000	0.058000	0.069100	+41.020%	1,198	+147.902%
2024-12-09	0.049000	0.049000	0.049000	0.049000	-27.407%	14,867	+249.592%
2024-11-29	0.067500	0.067500	0.067500	0.067500	+50.000%	1,329	+153.778%
2024-11-26	0.045000	0.045000	0.045000	0.045000	+3.687%	810	+280.667%
2024-11-22	0.043400	0.043400	0.043400	0.043400	+6.373%	400	+294.700%
2024-11-15	0.040800	0.040800	0.040800	0.040800	-35.443%	600	+319.853%
2024-11-14	0.063200	0.063200	0.063200	0.063200	+20.152%	1,401	+171.044%
2024-11-07	0.052600	0.052600	0.052600	0.052600	-21.957%	2,000	+225.665%
2024-11-06	0.053800	0.067399	0.053800	0.067399	+12.332%	757	+154.158%
2024-11-01	0.060000	0.060000	0.060000	0.060000	-12.281%	100	+185.500%
2024-10-30	0.068400	0.068400	0.068400	0.068400	+95.429%	854	+150.439%
2024-10-28	0.035000	0.035000	0.035000	0.035000	+14.754%	510	+389.429%
2024-10-24	0.034800	0.034800	0.030500	0.030500	-55.733%	11,931	+461.639%
2024-10-21	0.033500	0.068900	0.033500	0.068900	+115.313%	299	+148.621%
2024-10-16	0.032200	0.069400	0.032000	0.032000	+5.611%	2,700	+435.313%
2024-10-07	0.030200	0.030300	0.030200	0.030300	-38.788%	400	+465.347%
2024-10-04	0.049500	0.049500	0.049500	0.049500	+46.018%	150	+246.061%
2024-10-02	0.033900	0.033900	0.033900	0.033900	+3.354%	986	+405.310%
2024-09-27	0.032700	0.047200	0.032700	0.032800	+0.923%	1,808	+422.256%
2024-09-25	0.049500	0.050000	0.032500	0.032500	-35.000%	2,300	+427.077%
2024-09-24	0.052800	0.054000	0.049500	0.050000	0.000%	6,117	+242.600%
2024-09-23	0.059200	0.059200	0.031600	0.050000	+5.485%	23,264	+242.600%
2024-09-20	0.054400	0.056800	0.028400	0.047400	+76.208%	17,647	+261.392%
2024-09-19	0.056000	0.060800	0.026900	0.026900	-36.105%	12,597	+536.803%
2024-09-18	0.035800	0.057600	0.035800	0.042100	-27.911%	20,796	+306.888%
2024-09-17	0.060000	0.070800	0.058400	0.058400	+8.349%	29,528	+193.322%
2024-09-16	0.031200	0.055000	0.031200	0.053900	+49.722%	54,393	+217.811%
2024-09-13	0.034500	0.040800	0.031200	0.036000	+37.405%	6,115	+375.833%
2024-09-10	0.071500	0.079400	0.026100	0.026200	-38.928%	12,458	+553.817%
2024-09-09	0.042900	0.042900	0.042900	0.042900	-20.849%	444	+299.301%
2024-09-06	0.047700	0.054200	0.047700	0.054200	+26.932%	1,404	+216.052%
2024-09-05	0.042700	0.042700	0.042700	0.042700	+3.390%	600	+301.171%
2024-09-03	0.071500	0.071500	0.041300	0.041300	+2.734%	11,545	+314.770%
2024-08-27	0.047500	0.059900	0.040201	0.040201	-3.595%	1,500	+326.109%
2024-08-20	0.041400	0.041700	0.041400	0.041700	-32.415%	753	+310.791%
2024-08-15	0.081000	0.081000	0.041200	0.061700	+22.908%	4,595	+177.634%
2024-08-12	0.050100	0.050200	0.050100	0.050200	+0.198%	200	+241.235%
2024-08-09	0.050101	0.050101	0.050101	0.050101	+0.202%	100	+241.909%
2024-08-08	0.074000	0.074000	0.050000	0.050000	-39.024%	1,990	+242.600%
2024-08-07	0.040700	0.083000	0.040700	0.082000	+64.000%	15,783	+108.902%
2024-08-06	0.041600	0.051800	0.040000	0.050000	-5.662%	6,555	+242.600%
2024-08-05	0.041400	0.060500	0.040000	0.053001	+28.332%	12,772	+223.201%
2024-08-02	0.055751	0.055751	0.041300	0.041300	-31.167%	5,100	+314.770%
2024-08-01	0.060000	0.060000	0.060000	0.060000	-14.894%	259	+185.500%
2024-07-31	0.079500	0.079500	0.070000	0.070500	+0.427%	3,898	+142.979%
2024-07-30	0.070200	0.070200	0.070000	0.070200	-3.306%	4,222	+144.017%
2024-07-29	0.072600	0.072600	0.060000	0.072600	+3.714%	1,862	+135.950%
2024-07-26	0.078900	0.078900	0.069900	0.070000	-1.408%	8,366	+144.714%
2024-07-25	0.084400	0.093700	0.071000	0.071000	-6.702%	5,628	+141.268%
2024-07-24	0.075000	0.076100	0.075000	0.076100	-10.471%	4,642	+125.099%
2024-07-23	0.099300	0.099500	0.078000	0.085000	-7.407%	18,224	+101.529%
2024-07-22	0.061700	0.091800	0.040000	0.091800	+49.755%	44,165	+86.601%
2024-07-18	0.066600	0.066600	0.061300	0.061300	+20.907%	1,025	+179.445%
2024-07-17	0.070000	0.140000	0.050700	0.050700	-15.500%	4,218	+237.870%
2024-07-16	0.178000	0.178000	0.060000	0.060000	-56.710%	239	+185.500%
2024-07-15	0.091000	0.179104	0.087081	0.138600	+235.593%	26,860	+23.593%
2024-07-02	0.041400	0.041400	0.040000	0.041300	+2.736%	13,934	+314.770%
2024-06-27	0.041800	0.041800	0.040200	0.040200	-13.444%	993	+326.119%
2024-06-17	0.046444	0.046444	0.046444	0.046444	-7.112%	350	+268.831%
2024-06-14	0.044700	0.050000	0.044700	0.050000	+12.108%	1,841	+242.600%
2024-06-13	0.057300	0.057300	0.044600	0.044600	-10.628%	697	+284.081%
2024-06-07	0.054400	0.054400	0.049904	0.049904	-33.283%	2,186	+243.259%
2024-06-03	0.041600	0.074800	0.041600	0.074800	+84.236%	632	+129.011%
2024-05-29	0.040600	0.040600	0.040600	0.040600	-0.597%	300	+321.921%
2024-05-28	0.040844	0.040844	0.040844	0.040844	-1.104%	100	+319.401%
2024-05-24	0.041300	0.041300	0.041300	0.041300	+0.732%	1,092	+314.770%
2024-05-21	0.041000	0.041000	0.041000	0.041000	-7.240%	275	+317.805%
2024-05-17	0.044200	0.044200	0.040100	0.044200	+9.677%	1,634	+287.557%
2024-05-16	0.050500	0.050500	0.040200	0.040300	-20.356%	2,136	+325.062%
2024-05-15	0.075000	0.075000	0.050100	0.050600	-32.623%	1,526	+238.538%
2024-05-14	0.075100	0.075100	0.075100	0.075100	-11.647%	700	+128.096%
2024-05-02	0.085000	0.085000	0.085000	0.085000	-34.565%	100	+101.529%
2024-04-29	0.080000	0.129900	0.080000	0.129900	+159.800%	2,044	+31.871%
2024-04-26	0.075100	0.088700	0.050000	0.050000	-62.963%	1,956	+242.600%
2024-04-25	0.075000	0.135000	0.075000	0.135000	+8.000%	416	+26.889%
2024-04-23	0.090000	0.125000	0.090000	0.125000	+51.513%	596	+37.040%
2024-04-22	0.082501	0.082501	0.082501	0.082501	-25.875%	473	+107.634%
2024-04-10	0.136500	0.136500	0.111300	0.111300	+26.621%	4,988	+53.908%
2024-04-09	0.097000	0.109800	0.087300	0.087900	-11.212%	9,064	+94.881%
2024-04-08	0.100800	0.131500	0.098000	0.099000	+35.616%	20,977	+73.030%
2024-04-05	0.051100	0.086400	0.051000	0.073000	-28.079%	22,827	+134.658%
2024-04-04	0.060000	0.101500	0.055500	0.101500	-8.887%	4,432	+68.768%
2024-04-03	0.082000	0.142700	0.077500	0.111400	+23.503%	22,521	+53.770%
2024-04-02	0.082000	0.090200	0.056400	0.090200	+9.732%	8,931	+89.911%
2024-04-01	0.042800	0.148800	0.041300	0.082200	+82.262%	36,098	+108.394%
2024-03-28	0.041000	0.065100	0.041000	0.045100	+11.487%	7,644	+279.823%
2024-03-22	0.040500	0.040500	0.040453	0.040453	+1.133%	650	+323.454%
2024-03-21	0.060000	0.080700	0.040000	0.040000	-55.556%	5,194	+328.250%
2024-03-13	0.060000	0.090000	0.060000	0.090000	+50.000%	230	+90.333%
2024-03-06	0.060000	0.060000	0.060000	0.060000	+48.148%	3,000	+185.500%
2024-02-22	0.040500	0.040500	0.040500	0.040500	+1.250%	134	+322.963%
2024-02-16	0.050000	0.050000	0.040000	0.040000	-20.319%	603	+328.250%
2024-02-01	0.050200	0.050200	0.050200	0.050200	+42.210%	125	+241.235%
2024-01-23	0.149400	0.149700	0.035300	0.035300	-64.594%	36,915	+385.269%
2024-01-22	0.104000	0.149400	0.099700	0.099700	+45.547%	1,122	+71.815%
2024-01-17	0.105000	0.105000	0.068500	0.068500	-59.611%	640	+150.073%
2024-01-16	0.169600	0.169600	0.169600	0.169600	-12.603%	383	+1.002%
2024-01-03	0.040600	0.281900	0.030100	0.194056	+569.159%	24,172	-11.727%
2024-01-02	0.029700	0.030000	0.027800	0.029000	+5.072%	636	+490.690%
2023-12-29	0.030000	0.033351	0.027300	0.027600	-7.692%	1,160	+520.652%
2023-12-28	0.030000	0.030000	0.029700	0.029900	-2.606%	1,837	+472.910%
2023-12-27	0.030000	0.037600	0.030000	0.030700	-11.657%	3,523	+457.980%
2023-12-26	0.030000	0.034751	0.030000	0.034751	-6.836%	202	+392.935%
2023-12-22	0.030000	0.037301	0.030000	0.037301	+24.337%	485	+359.237%
2023-12-21	0.040001	0.040001	0.030000	0.030000	0.000%	710	+471.000%
2023-12-20	0.030000	0.030000	0.030000	0.030000	-11.243%	355	+471.000%
2023-12-18	0.033500	0.033800	0.033500	0.033800	0.000%	730	+406.805%
2023-12-05	0.033500	0.033800	0.033500	0.033800	+30.000%	260	+406.805%
2023-12-04	0.033800	0.033800	0.026000	0.026000	-23.077%	10,200	+558.846%
2023-12-01	0.033700	0.034000	0.033700	0.033800	-12.661%	1,953	+406.805%
2023-11-27	0.038700	0.038700	0.038700	0.038700	-29.636%	100	+342.636%
2023-11-22	0.055000	0.055000	0.055000	0.055000	+2.804%	500	+211.455%
2023-11-21	0.038800	0.053500	0.038800	0.053500	+38.243%	2,285	+220.187%
2023-11-20	0.038700	0.038700	0.038700	0.038700	+52.964%	600	+342.636%
2023-11-17	0.025300	0.025300	0.025200	0.025300	+0.397%	2,144	+577.075%
2023-11-16	0.025200	0.048700	0.025200	0.025200	+0.398%	2,050	+579.762%
2023-11-14	0.025100	0.025100	0.025100	0.025100	-4.198%	229	+582.470%
2023-11-13	0.026100	0.026300	0.026100	0.026200	-51.301%	582	+553.817%
2023-11-02	0.036100	0.053800	0.030200	0.053800	+49.030%	1,850	+218.401%
2023-10-31	0.036100	0.036100	0.036100	0.036100	-54.875%	430	+374.515%
2023-10-18	0.080000	0.080000	0.080000	0.080000	+45.719%	100	+114.125%
2023-10-17	0.054100	0.054900	0.054100	0.054900	+52.078%	857	+212.022%
2023-10-12	0.036100	0.036100	0.036100	0.036100	-2.695%	300	+374.515%
2023-10-10	0.045200	0.045200	0.037100	0.037100	-50.665%	2,105	+361.725%
2023-10-04	0.055300	0.188900	0.035500	0.075200	-60.379%	2,200	+127.793%
2023-10-03	0.035100	0.189800	0.035100	0.189800	+276.587%	4,219	-9.747%
2023-09-29	0.050400	0.050400	0.050400	0.050400	+40.000%	125	+239.881%
2023-09-28	0.035700	0.036000	0.035700	0.036000	+2.564%	1,600	+375.833%
2023-09-20	0.040300	0.055200	0.035100	0.035100	-0.284%	1,580	+388.034%
2023-09-18	0.035200	0.035200	0.035200	0.035200	+0.285%	692	+386.648%
2023-09-15	0.035100	0.035100	0.035100	0.035100	-51.267%	100	+388.034%
2023-09-13	0.072025	0.072025	0.072025	0.072025	+2.893%	186	+137.834%
2023-09-08	0.082700	0.098100	0.070000	0.070000	+27.273%	4,802	+144.714%
2023-09-06	0.079200	0.099900	0.055000	0.055000	-30.556%	9,110	+211.455%
2023-09-05	0.055000	0.080000	0.055000	0.079200	+44.000%	424	+116.288%
2023-09-01	0.055000	0.055000	0.055000	0.055000	0.000%	1,713	+211.455%
2023-08-31	0.055000	0.055000	0.055000	0.055000	-0.181%	512	+211.455%
2023-08-30	0.055200	0.069700	0.055100	0.055100	-10.261%	3,894	+210.889%
2023-08-28	0.062000	0.062000	0.059500	0.061400	+88.344%	901	+178.990%
2023-08-21	0.064500	0.093400	0.032600	0.032600	-50.830%	3,604	+425.460%
2023-08-16	0.066300	0.066300	0.066300	0.066300	+58.612%	600	+158.371%
2023-08-15	0.042600	0.046800	0.041800	0.041800	-17.673%	3,605	+309.809%
2023-08-14	0.070400	0.084300	0.041600	0.050773	+1.546%	2,963	+237.384%
2023-08-11	0.031800	0.097000	0.031800	0.050000	-16.667%	11,531	+242.600%
2023-08-10	0.031100	0.068900	0.031100	0.060000	+8.303%	2,829	+185.500%
2023-08-08	0.037300	0.055400	0.035000	0.055400	+35.452%	4,934	+209.206%
2023-08-07	0.100000	0.100000	0.036000	0.040900	-55.879%	13,678	+318.826%
2023-08-04	0.045200	0.092700	0.035300	0.092700	+24.597%	4,262	+84.790%
2023-08-01	0.074400	0.074400	0.074400	0.074400	+48.800%	200	+130.242%
2023-07-28	0.050100	0.050116	0.049500	0.050000	-14.966%	3,027	+242.600%
2023-07-25	0.058800	0.058800	0.058800	0.058800	+17.600%	400	+191.327%
2023-07-21	0.060000	0.060000	0.050000	0.050000	-1.961%	781	+242.600%
2023-07-18	0.051000	0.051000	0.051000	0.051000	-18.530%	360	+235.882%
2023-07-11	0.062600	0.062600	0.062600	0.062600	-30.522%	102	+173.642%
2023-07-07	0.090100	0.090100	0.090100	0.090100	+7.262%	200	+90.122%
2023-06-23	0.083999	0.084000	0.080500	0.084000	-30.000%	1,270	+103.929%
2023-06-20	0.120000	0.120000	0.120000	0.120000	+15.830%	600	+42.750%
2023-06-14	0.055500	0.103600	0.055500	0.103600	+88.364%	3,181	+65.347%
2023-06-12	0.071900	0.100000	0.055000	0.055000	0.000%	1,898	+211.455%
2023-06-08	0.059990	0.059990	0.055000	0.055000	-28.571%	1,100	+211.455%
2023-06-06	0.077000	0.077000	0.077000	0.077000	-0.901%	302	+122.468%
2023-06-02	0.077700	0.077700	0.077700	0.077700	+3.187%	160	+120.463%
2023-05-30	0.078700	0.083500	0.051800	0.075300	+30.277%	2,221	+127.490%
2023-05-26	0.090200	0.094400	0.050600	0.057800	-17.429%	1,988	+196.367%
2023-05-25	0.050000	0.070500	0.050000	0.070000	+39.442%	584	+144.714%
2023-05-23	0.050200	0.050200	0.050200	0.050200	-6.168%	3,185	+241.235%
2023-05-22	0.055900	0.098400	0.053500	0.053500	-7.917%	2,503	+220.187%
2023-05-18	0.058100	0.058100	0.058100	0.058100	-21.698%	343	+194.836%
2023-05-17	0.052300	0.086800	0.038900	0.074200	-9.402%	4,574	+130.863%
2023-05-16	0.101000	0.102400	0.081900	0.081900	+59.961%	3,007	+109.158%
2023-05-12	0.073700	0.074200	0.040300	0.051200	-1.727%	2,916	+234.570%
2023-05-11	0.089000	0.116400	0.052100	0.052100	-41.461%	6,989	+228.791%
2023-05-10	0.064200	0.118000	0.032400	0.089000	+75.889%	7,107	+92.472%
2023-05-09	0.050600	0.050600	0.050600	0.050600	-24.590%	312	+238.538%
2023-05-04	0.067600	0.067600	0.067100	0.067100	+21.119%	437	+155.291%
2023-05-03	0.050500	0.074100	0.048900	0.055400	+9.921%	1,169	+209.206%
2023-05-02	0.050400	0.050400	0.050400	0.050400	-21.250%	200	+239.881%
2023-04-28	0.050200	0.101600	0.050200	0.064000	+24.756%	3,317	+167.656%
2023-04-27	0.116500	0.116500	0.051300	0.051300	-6.216%	3,357	+233.918%
2023-04-26	0.082500	0.091800	0.051600	0.054700	-0.906%	3,584	+213.163%
2023-04-24	0.048000	0.063000	0.047100	0.055200	-23.546%	2,503	+210.326%
2023-04-20	0.072200	0.072200	0.072200	0.072200	+2.266%	100	+137.258%
2023-04-19	0.119300	0.119300	0.070400	0.070600	-24.168%	4,092	+142.635%
2023-04-18	0.079300	0.097300	0.079300	0.093100	+4.842%	2,006	+83.996%
2023-04-17	0.072000	0.121700	0.070100	0.088800	+26.857%	2,928	+92.905%
2023-04-14	0.147700	0.147700	0.070000	0.070000	-7.895%	1,903	+144.714%
2023-04-13	0.051800	0.083800	0.047400	0.076000	+7.801%	9,927	+125.395%
2023-04-12	0.126000	0.149000	0.070500	0.070500	-25.318%	3,308	+142.979%
2023-04-11	0.069600	0.142900	0.050200	0.094400	+18.446%	8,690	+81.462%
2023-04-10	0.084648	0.084648	0.048600	0.079699	-4.093%	5,134	+114.934%
2023-04-06	0.097900	0.138500	0.069200	0.083100	+42.051%	12,092	+106.137%
2023-04-05	0.047600	0.060000	0.047600	0.058500	+24.468%	2,738	+192.821%
2023-04-04	0.047000	0.047000	0.047000	0.047000	-40.657%	715	+264.468%
2023-03-27	0.079200	0.109800	0.078200	0.079200	+14.451%	3,504	+116.288%
2023-03-24	0.132500	0.132500	0.068400	0.069200	+16.793%	4,801	+147.543%
2023-03-23	0.148900	0.148900	0.051100	0.059250	-23.647%	10,365	+189.114%
2023-03-22	0.079000	0.143000	0.050100	0.077600	+11.977%	10,910	+120.747%
2023-03-21	0.149000	0.149200	0.049500	0.069300	-20.981%	6,453	+147.186%
2023-03-20	0.130000	0.130000	0.047100	0.087700	+18.996%	3,608	+95.325%
2023-03-17	0.073699	0.073800	0.073699	0.073700	-7.875%	500	+132.429%
2023-03-16	0.080000	0.080100	0.080000	0.080000	-0.126%	642	+114.125%
2023-03-13	0.080101	0.080101	0.080101	0.080101	+0.126%	300	+113.855%
2023-03-10	0.080100	0.080100	0.080000	0.080000	-4.648%	264	+114.125%
2023-03-06	0.083800	0.083900	0.083799	0.083900	+0.121%	700	+104.172%
2023-03-03	0.081500	0.083900	0.080900	0.083799	+3.456%	3,355	+104.418%
2023-03-02	0.082000	0.084000	0.080000	0.081000	-0.613%	4,489	+111.481%
2023-03-01	0.080000	0.089700	0.080000	0.081500	+0.246%	1,705	+110.184%
2023-02-28	0.081300	0.081300	0.081300	0.081300	-0.245%	100	+110.701%
2023-02-27	0.080001	0.081500	0.080001	0.081500	+1.874%	1,000	+110.184%
2023-02-24	0.081500	0.088300	0.080001	0.080001	-1.839%	1,800	+114.122%
2023-02-23	0.081500	0.081500	0.081500	0.081500	-13.939%	480	+110.184%
2023-02-22	0.093000	0.097700	0.093000	0.094700	+15.347%	800	+80.887%
2023-02-21	0.097800	0.097900	0.081500	0.082100	-3.412%	1,550	+108.648%
2023-02-16	0.081500	0.085000	0.081500	0.085000	-11.917%	1,396	+101.529%
2023-02-15	0.087500	0.096500	0.085100	0.096500	+8.184%	400	+77.513%
2023-02-14	0.085000	0.149600	0.085000	0.089200	-10.442%	3,487	+92.040%
2023-02-13	0.082500	0.099600	0.081500	0.099600	+2.259%	4,196	+71.988%
2023-02-10	0.126700	0.126700	0.081000	0.097400	+11.697%	4,334	+75.873%
2023-02-09	0.085000	0.087200	0.081200	0.087200	-11.292%	2,100	+96.445%
2023-02-08	0.095000	0.098300	0.094900	0.098300	-26.394%	1,700	+74.262%
2023-02-07	0.081000	0.133549	0.081000	0.133549	+59.176%	1,222	+28.268%
2023-02-06	0.118000	0.150000	0.083900	0.083900	-32.719%	13,916	+104.172%
2023-02-03	0.124699	0.124700	0.124699	0.124700	+29.089%	2,600	+37.370%
2023-02-02	0.090000	0.096600	0.087400	0.096600	+20.598%	4,150	+77.329%
2023-01-26	0.080101	0.080101	0.080101	0.080101	-8.661%	139	+113.855%
2023-01-25	0.087696	0.087696	0.087696	0.087696	+9.483%	6,000	+95.334%
2023-01-20	0.083000	0.083000	0.080100	0.080100	-42.581%	1,200	+113.858%
2023-01-19	0.139500	0.139500	0.139500	0.139500	+68.988%	328	+22.796%
2023-01-18	0.137500	0.140900	0.080099	0.082550	-8.278%	9,801	+107.511%
2023-01-17	0.080000	0.091200	0.080000	0.090000	-1.316%	3,600	+90.333%
2023-01-13	0.100000	0.100000	0.080100	0.091200	+13.858%	8,252	+87.829%
2023-01-12	0.090000	0.090100	0.080100	0.080100	-30.589%	2,274	+113.858%
2023-01-11	0.115000	0.118300	0.097500	0.115400	+28.222%	2,435	+48.440%
2023-01-10	0.080000	0.090000	0.080000	0.090000	+69.811%	4,296	+90.333%
2023-01-09	0.052400	0.147900	0.052400	0.053000	-15.470%	5,611	+223.208%
2023-01-06	0.143000	0.143000	0.050400	0.062700	+10.582%	2,328	+173.206%
2023-01-05	0.047100	0.063300	0.047100	0.056700	+17.879%	4,348	+202.116%
2023-01-04	0.080000	0.100000	0.047000	0.048100	-4.941%	4,312	+256.133%
2022-12-30	0.050600	0.050600	0.050600	0.050600	-7.387%	1,423	+238.538%

.dark-mode .Qp3ySq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qp3ySq{ color: #333333; background-color: white; border: 2px solid #333333; }DATSWDatChat, Inc. Series A Warrantstock NASDAQ

DATSW
DatChat, Inc. Series A Warrant
stock NASDAQ