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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 05, 2025	2.74	2.63	2.63	2.77	2.57	93,454
June 04, 2025	2.65	2.65	2.65	2.75	2.64	85,859
June 03, 2025	2.59	2.67	2.67	2.71	2.58	96,105
June 02, 2025	2.5	2.62	2.62	2.65	2.5	81,841
May 30, 2025	2.48	2.49	2.49	2.52	2.31	189,955
May 29, 2025	2.67	2.52	2.52	2.69	2.47	91,122
May 28, 2025	2.75	2.69	2.69	2.78	2.63	92,070
May 27, 2025	2.57	2.69	2.69	2.86	2.53	319,201
May 23, 2025	2.54	2.56	2.56	2.64	2.51	113,048
May 22, 2025	2.47	2.51	2.51	2.58	2.45	56,507
May 21, 2025	2.5	2.48	2.48	2.59	2.43	169,915
May 20, 2025	2.65	2.58	2.58	2.7	2.52	102,200
May 19, 2025	2.61	2.62	2.62	2.75	2.56	152,548
May 16, 2025	2.59	2.63	2.63	2.65	2.48	86,337

DatChat, Inc. (DATS) NASDAQ