DatChat Inc (DATS) Historical Stock Data
1.25 ↑0.00 (0.00%)
As of May 1, 2024, 2:54pm EST.
Historical Data
In the past 30 trading days, DATS is up 1.02% a day on average. There have been 19 days where DatChat Inc closed green and 11 days where DATS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1.26 | 1.25 | ↓$0.01 (-0.79%) | 1.22 | 1.27 | 6.25K |
| 2024-04-30 | 1.25 | 1.25 | ↓$0.00 (-0.18%) | 1.21 | 1.32 | 131.52K |
| 2024-04-29 | 1.22 | 1.25 | ↑$0.03 (2.06%) | 1.22 | 1.28 | 39.30K |
| 2024-04-26 | 1.21 | 1.24 | ↑$0.03 (2.48%) | 1.20 | 1.29 | 10.24K |
| 2024-04-25 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.22 | 1.28 | 12.34K |
| 2024-04-24 | 1.24 | 1.28 | ↑$0.04 (3.23%) | 1.17 | 1.38 | 105.10K |
| 2024-04-23 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.14 | 1.24 | 25.10K |
| 2024-04-22 | 1.16 | 1.18 | ↑$0.02 (1.72%) | 1.13 | 1.18 | 10.41K |
| 2024-04-19 | 1.21 | 1.14 | ↓$0.07 (-5.79%) | 1.13 | 1.22 | 54.36K |
| 2024-04-18 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.19 | 1.24 | 16.06K |
| 2024-04-17 | 1.16 | 1.22 | ↑$0.06 (5.31%) | 1.15 | 1.30 | 86.51K |
| 2024-04-16 | 1.13 | 1.17 | ↑$0.04 (3.22%) | 1.13 | 1.22 | 45.74K |
| 2024-04-15 | 1.14 | 1.17 | ↑$0.03 (2.63%) | 1.11 | 1.21 | 27.48K |
| 2024-04-12 | 1.21 | 1.16 | ↓$0.05 (-4.12%) | 1.15 | 1.23 | 50.78K |
| 2024-04-11 | 1.28 | 1.21 | ↓$0.07 (-5.47%) | 1.19 | 1.35 | 84.96K |
| 2024-04-10 | 1.21 | 1.27 | ↑$0.06 (4.96%) | 1.20 | 1.35 | 85.94K |
| 2024-04-09 | 1.28 | 1.22 | ↓$0.06 (-4.69%) | 1.20 | 1.30 | 148.52K |
| 2024-04-08 | 1.19 | 1.33 | ↑$0.14 (11.76%) | 1.13 | 1.48 | 3.01M |
| 2024-04-05 | 1.42 | 1.49 | ↑$0.07 (4.92%) | 1.38 | 1.55 | 27.17K |
| 2024-04-04 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.40 | 1.46 | 8.49K |
| 2024-04-03 | 1.32 | 1.39 | ↑$0.07 (5.13%) | 1.32 | 1.43 | 10.16K |
| 2024-04-02 | 1.36 | 1.33 | ↓$0.03 (-2.21%) | 1.28 | 1.38 | 22.93K |
| 2024-04-01 | 1.42 | 1.35 | ↓$0.07 (-4.93%) | 1.35 | 1.43 | 31.51K |
| 2024-03-28 | 1.41 | 1.44 | ↑$0.03 (2.13%) | 1.38 | 1.46 | 19.82K |
| 2024-03-27 | 1.41 | 1.42 | ↑$0.01 (0.71%) | 1.32 | 1.42 | 61.42K |
| 2024-03-26 | 1.42 | 1.40 | ↓$0.02 (-1.41%) | 1.37 | 1.51 | 110.70K |
| 2024-03-25 | 1.43 | 1.46 | ↑$0.03 (2.10%) | 1.38 | 1.58 | 137.14K |
| 2024-03-22 | 1.44 | 1.45 | ↑$0.01 (0.97%) | 1.36 | 1.53 | 83.57K |
| 2024-03-21 | 1.38 | 1.41 | ↑$0.03 (2.17%) | 1.38 | 1.69 | 260.81K |
| 2024-03-20 | 1.33 | 1.40 | ↑$0.07 (5.26%) | 1.33 | 1.40 | 11.20K |
Create an account or log in to view more rows.
$DATS i'm out of slaps for the day
$DATS is the dump over
$DATS has just been halted from trading due to volatility.
$DATS I blocked some bears and I liked it!
$DATS Holding
$DATS Tomorrow
$DATS holding and buying these dips is so easy.
$DATS yes
keep going down
let's go
stop stalling
$DATS has just been halted from trading.
$DATS pumped for what this week will bring