DatChat Inc (DATS) Historical Stock Data

2.85 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DATS is up 1.48% a day on average. There have been 18 days where DatChat Inc closed green and 12 days where DATS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-10-10	3.07	2.85	↓$0.22 (-7.17%)	2.83	3.18	118.12K
2025-10-08	2.90	3.24	↑$0.34 (11.72%)	2.90	3.40	374.15K
2025-10-07	3.20	2.82	↓$0.38 (-11.88%)	2.80	3.29	268.59K
2025-10-06	2.75	3.24	↑$0.49 (17.82%)	2.69	3.29	482.93K
2025-09-26	2.05	2.10	↑$0.05 (2.44%)	2.02	2.10	25.05K
2025-09-25	2.13	2.08	↓$0.05 (-2.35%)	2.06	2.15	31.36K
2025-09-24	2.15	2.14	↓$0.01 (-0.56%)	2.14	2.19	21.85K
2025-09-19	2.23	2.12	↓$0.11 (-4.93%)	2.08	2.23	87.97K
2025-09-18	2.14	2.16	↑$0.02 (0.93%)	2.02	2.29	66.50K
2025-09-17	2.14	2.16	↑$0.02 (0.93%)	2.10	2.23	56.54K
2025-09-12	2.12	2.06	↓$0.06 (-2.69%)	2.02	2.15	44.23K
2025-09-10	1.94	2.19	↑$0.25 (13.15%)	1.94	2.38	250.83K
2025-09-09	1.94	2.03	↑$0.09 (4.64%)	1.92	2.06	51.06K
2025-09-05	1.88	1.97	↑$0.09 (4.79%)	1.86	1.97	17.07K
2025-09-04	1.85	1.91	↑$0.06 (3.24%)	1.78	1.92	33.03K
2025-08-29	2.02	2.01	↓$0.01 (-0.50%)	1.94	2.06	36.18K
2025-08-28	2.01	2.03	↑$0.02 (1.00%)	1.99	2.09	39.03K
2025-08-27	2.03	2.03	↑$0.00 (0.00%)	1.99	2.08	33.05K
2025-08-26	1.99	2.12	↑$0.13 (6.53%)	1.99	2.12	33.94K
2025-08-22	1.95	2.07	↑$0.12 (6.15%)	1.92	2.10	39.11K
2025-08-21	2.05	2.00	↓$0.05 (-2.44%)	1.97	2.20	30.41K
2025-08-18	1.89	2.15	↑$0.26 (13.76%)	1.89	2.17	88.27K
2025-08-15	2.08	1.87	↓$0.22 (-10.34%)	1.80	2.08	98.12K
2025-08-12	2.22	2.23	↑$0.01 (0.45%)	2.22	2.35	82.53K
2025-08-08	2.55	2.66	↑$0.11 (4.12%)	2.42	2.69	535.86K
2025-08-07	2.39	2.29	↓$0.10 (-4.18%)	2.25	2.47	62.13K
2025-08-06	2.42	2.39	↓$0.03 (-1.24%)	2.36	2.43	14.02K
2025-08-05	2.35	2.41	↑$0.06 (2.55%)	2.35	2.46	52.93K
2025-08-04	2.25	2.32	↑$0.07 (3.11%)	2.22	2.33	28.53K
2025-08-01	2.34	2.23	↓$0.11 (-4.70%)	2.22	2.34	45.99K