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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 02, 2025	1.92	1.96	1.96	2.07	1.92	35,525
August 29, 2025	2.02	2.01	2.01	2.06	1.94	36,552
August 28, 2025	2.01	2.03	2.03	2.09	1.99	39,612
August 27, 2025	2.03	2.03	2.03	2.08	1.99	34,582
August 26, 2025	1.99	2.12	2.12	2.12	1.99	33,941
August 25, 2025	2.08	2.04	2.04	2.12	1.98	33,993
August 22, 2025	1.95	2.07	2.07	2.1	1.92	39,187
August 21, 2025	2.05	2	2	2.2	1.97	31,181
August 20, 2025	1.96	2.04	2.04	2.08	1.93	29,551
August 19, 2025	2.07	1.97	1.97	2.16	1.9	47,055
August 18, 2025	1.89	2.15	2.15	2.17	1.89	89,409
August 15, 2025	2.08	1.87	1.87	2.08	1.8	100,298
August 14, 2025	2.12	2.1	2.1	2.19	1.9	126,209
August 13, 2025	2.28	2.25	2.25	2.35	2.15	155,385
August 12, 2025	2.22	2.23	2.23	2.35	2.22	82,528
August 11, 2025	2.51	2.3	2.3	2.69	2.19	180,225
August 08, 2025	2.55	2.66	2.66	2.69	2.42	554,676
August 07, 2025	2.39	2.29	2.29	2.47	2.25	63,881
August 06, 2025	2.42	2.39	2.39	2.43	2.36	14,023
August 05, 2025	2.35	2.41	2.41	2.46	2.35	52,934
August 04, 2025	2.25	2.32	2.32	2.33	2.22	29,427
August 01, 2025	2.34	2.23	2.23	2.34	2.22	51,439
July 31, 2025	2.41	2.34	2.34	2.46	2.33	45,700
July 30, 2025	2.36	2.4	2.4	2.44	2.36	55,285
July 29, 2025	2.58	2.36	2.36	2.59	2.28	118,515
July 28, 2025	2.6	2.6	2.6	2.65	2.52	171,600
July 25, 2025	2.67	2.58	2.58	2.67	2.57	29,288
July 24, 2025	2.62	2.66	2.66	2.72	2.57	79,900
July 23, 2025	2.54	2.6	2.6	2.63	2.54	36,811
July 22, 2025	2.61	2.53	2.53	2.63	2.51	57,352
July 21, 2025	2.68	2.59	2.59	2.74	2.57	71,162
July 18, 2025	2.65	2.67	2.67	2.67	2.57	43,988
July 17, 2025	2.64	2.63	2.63	2.71	2.62	39,145
July 16, 2025	2.51	2.64	2.64	2.69	2.51	99,335
July 15, 2025	2.61	2.53	2.53	2.64	2.5	50,123
July 14, 2025	2.56	2.55	2.55	2.66	2.52	101,746
July 11, 2025	2.6	2.56	2.56	2.65	2.53	44,050
July 10, 2025	2.71	2.63	2.63	2.71	2.58	81,969
July 09, 2025	2.7	2.75	2.75	2.75	2.67	69,417
July 08, 2025	2.74	2.74	2.74	2.85	2.73	156,067
July 07, 2025	2.65	2.74	2.74	2.74	2.58	95,521
July 03, 2025	2.64	2.62	2.62	2.66	2.61	49,000
July 02, 2025	2.53	2.64	2.64	2.64	2.49	151,746
July 01, 2025	2.52	2.47	2.47	2.53	2.47	55,419
June 30, 2025	2.49	2.54	2.54	2.54	2.44	98,745
June 27, 2025	2.64	2.47	2.47	2.64	2.4	177,548
June 26, 2025	2.63	2.66	2.66	2.69	2.56	63,400
June 25, 2025	2.7	2.65	2.65	2.8	2.54	190,671
June 24, 2025	2.66	2.72	2.72	2.75	2.64	119,644
June 23, 2025	2.65	2.6	2.6	2.7	2.52	115,649
June 20, 2025	2.82	2.67	2.67	2.82	2.67	110,736
June 18, 2025	2.73	2.82	2.82	2.89	2.66	184,202
June 17, 2025	2.98	2.77	2.77	3.05	2.62	1.86M
June 16, 2025	2.6	2.79	2.79	2.83	2.56	183,400
June 13, 2025	2.61	2.6	2.6	2.69	2.52	237,496
June 12, 2025	2.92	2.71	2.71	3.02	2.7	182,328
June 11, 2025	3.24	2.92	2.92	3.24	2.85	570,700
June 10, 2025	3.32	3.23	3.23	3.65	3.11	2.79M
June 09, 2025	2.68	2.9	2.9	2.94	2.68	155,100
June 06, 2025	2.62	2.69	2.69	2.84	2.62	115,128

DatChat, Inc. (DATS) NASDAQ