DatChat, Inc. - DATS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	2.56	2.66	2.66	2.69	2.42	135,241
May 07, 2025	2.42	2.5	2.51	2.55	2.42	42,885
May 06, 2025	2.57	2.46	2.46	2.57	2.42	82,000
May 05, 2025	2.6	2.59	2.59	2.6	2.47	120,200
May 02, 2025	2.45	2.53	2.53	2.7	2.4	204,969
May 01, 2025	2.44	2.41	2.41	2.5	2.36	84,006
April 30, 2025	2.38	2.43	2.43	2.43	2.15	163,805
April 29, 2025	2.49	2.27	2.27	2.49	2.26	121,800
April 28, 2025	2.51	2.47	2.47	2.61	2.39	103,200
April 25, 2025	2.66	2.51	2.51	2.7	2.44	252,670
April 24, 2025	2.54	2.66	2.66	2.7	2.45	251,171
April 23, 2025	2.53	2.5	2.5	2.73	2.42	389,400
April 22, 2025	2.31	2.41	2.41	2.44	2.22	185,230
April 21, 2025	2.34	2.26	2.26	2.34	2.12	126,968
April 17, 2025	2.25	2.35	2.35	2.37	2.23	58,944
April 16, 2025	2.44	2.26	2.26	2.44	2.2	126,300
April 15, 2025	2.38	2.38	2.38	2.41	2.32	66,903
April 14, 2025	2.63	2.42	2.42	2.63	2.28	135,055
April 11, 2025	2.59	2.55	2.54	2.63	2.51	58,045
April 10, 2025	2.61	2.56	2.56	2.77	2.49	142,186
April 09, 2025	2.51	2.79	2.79	2.82	2.42	206,359
April 08, 2025	2.79	2.56	2.56	2.85	2.55	232,570
April 07, 2025	2.67	2.63	2.63	2.76	2.52	196,110
April 04, 2025	3.07	2.78	2.78	3.1	2.71	373,565
April 03, 2025	3.12	3.05	3.05	3.39	3.05	357,013
April 02, 2025	3.16	3.24	3.24	3.34	2.92	601,558
April 01, 2025	3.32	3.19	3.19	3.55	3.09	1.76M
March 31, 2025	3.25	3.86	3.86	3.89	3.15	935,100
March 28, 2025	3.41	3.45	3.45	3.93	3.1	1.37M
March 27, 2025	3.86	3.51	3.51	3.88	3.09	1.64M
March 26, 2025	4.22	3.78	3.78	4.42	3.56	9.5M
March 25, 2025	3.71	3.78	3.78	5.93	2.96	143.05M
March 24, 2025	2.24	2.16	2.16	2.24	2.04	138,966
March 21, 2025	2.31	2.2	2.2	2.31	2.18	90,726
March 20, 2025	2.43	2.32	2.32	2.45	2.26	60,951
March 19, 2025	2.38	2.45	2.45	2.57	2.38	76,961
March 18, 2025	2.45	2.39	2.39	2.5	2.32	66,202
March 17, 2025	2.1	2.45	2.45	2.48	2.09	300,836
March 14, 2025	2.07	2.1	2.1	2.12	2	69,446
March 13, 2025	2.15	2	2	2.15	1.96	94,590
March 12, 2025	2.06	2.13	2.13	2.18	2.04	70,100
March 11, 2025	2.01	2.09	2.09	2.15	1.99	46,658
March 10, 2025	2.32	2.04	2.04	2.32	1.97	95,816
March 07, 2025	2.17	2.22	2.22	2.34	2.14	92,573
March 06, 2025	2.28	2.2	2.2	2.28	2.15	69,935
March 05, 2025	2.1	2.26	2.26	2.27	2.08	83,958
March 04, 2025	2.01	2.12	2.12	2.18	1.96	130,757
March 03, 2025	2.33	2.06	2.06	2.33	2.02	179,848
February 28, 2025	2.34	2.3	2.3	2.4	2.2	174,279
February 27, 2025	2.57	2.35	2.35	2.57	2.32	158,800
February 26, 2025	2.6	2.58	2.58	2.62	2.48	196,310
February 25, 2025	2.55	2.45	2.45	2.55	2.35	280,480
February 24, 2025	2.84	2.57	2.57	2.84	2.57	293,600
February 21, 2025	2.81	2.73	2.73	2.96	2.7	283,201
February 20, 2025	2.97	2.85	2.85	2.98	2.72	388,101
February 19, 2025	3.08	2.98	2.98	3.63	2.9	1.53M
February 18, 2025	2.57	3.07	3.07	4.13	2.57	11.62M
February 14, 2025	2.6	2.56	2.56	2.9	2.47	641,615
February 13, 2025	2.5	2.59	2.59	2.59	2.41	220,737
February 12, 2025	2.59	2.49	2.49	2.66	2.32	422,700

DatChat, Inc. (DATS) NASDAQ