DatChat Inc (DATS) Historical Stock Data
1.22 ↑0.05 (4.27%)
As of April 17, 2024, 1:36pm EST.
Historical Data
In the past 30 trading days, DATS is up 1.30% a day on average. There have been 22 days where DatChat Inc closed green and 8 days where DATS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 1.36 | 1.37 | ↑$0.01 (0.74%) | 1.31 | 1.42 | 12.01K |
| 2024-03-18 | 1.34 | 1.37 | ↑$0.03 (2.24%) | 1.33 | 1.39 | 16.29K |
| 2024-03-15 | 1.32 | 1.34 | ↑$0.02 (1.52%) | 1.32 | 1.43 | 37.34K |
| 2024-03-14 | 1.37 | 1.40 | ↑$0.03 (2.19%) | 1.37 | 1.49 | 57.24K |
| 2024-03-13 | 1.31 | 1.34 | ↑$0.03 (2.29%) | 1.29 | 1.36 | 51.47K |
| 2024-03-12 | 1.32 | 1.31 | ↓$0.01 (-0.76%) | 1.27 | 1.39 | 49.66K |
| 2024-03-11 | 1.35 | 1.32 | ↓$0.03 (-2.22%) | 1.31 | 1.40 | 31.50K |
| 2024-03-08 | 1.31 | 1.32 | ↑$0.01 (0.76%) | 1.31 | 1.42 | 40.46K |
| 2024-03-07 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.31 | 1.46 | 58.52K |
| 2024-03-06 | 1.31 | 1.36 | ↑$0.05 (3.82%) | 1.31 | 1.44 | 38.50K |
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