DatChat, Inc. (DATSW) NASDAQ

0.17

-0.0573(-25.07%)

Updated at August 08, 2025 04:00PM

Currency In USD

DATSW Historical Return

If you invested $1000 in DatChat, Inc. (DATSW) since IPO date, it would be worth $187.21 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,204.63, while $1000 invested 1 year ago would be worth $796.74. This corresponds to total returns of -81.28%, 120.46%, -20.33%, respectively, with annualized returns of -29.44%, 30.12%, -20.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DATSW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 08, 2025	0.18	0.17	0.17	0.18	0.17	313
August 07, 2025	0.23	0.23	0.23	0.23	0.23	1,015
August 06, 2025	0.21	0.21	0.21	0.21	0.21	0
August 05, 2025	0.16	0.21	0.21	0.21	0.16	1,216
August 04, 2025	0.2	0.2	0.2	0.2	0.2	200
August 01, 2025	0.19	0.19	0.19	0.19	0.19	200
July 31, 2025	0.2	0.18	0.18	0.2	0.15	2,798
July 30, 2025	0.21	0.2	0.2	0.21	0.2	13,716
July 29, 2025	0.3	0.3	0.3	0.3	0.3	55
July 28, 2025	0.3	0.3	0.3	0.3	0.3	1
July 25, 2025	0.3	0.3	0.3	0.3	0.3	0
July 24, 2025	0.3	0.3	0.3	0.3	0.3	30
July 23, 2025	0.3	0.3	0.3	0.3	0.3	1,103
July 22, 2025	0.25	0.25	0.25	0.25	0.25	4
July 21, 2025	0.25	0.25	0.25	0.25	0.25	107
July 18, 2025	0.25	0.25	0.25	0.25	0.25	500
July 17, 2025	0.22	0.22	0.22	0.22	0.22	17
July 16, 2025	0.21	0.22	0.22	0.22	0.2	500
July 15, 2025	0.2	0.2	0.2	0.2	0.2	400
July 14, 2025	0.2	0.2	0.2	0.2	0.2	103
July 11, 2025	0.21	0.21	0.21	0.21	0.21	10
July 10, 2025	0.21	0.21	0.21	0.21	0.21	108
July 09, 2025	0.2	0.21	0.21	0.21	0.2	800
July 08, 2025	0.2	0.2	0.2	0.2	0.2	3,506
July 07, 2025	0.2	0.2	0.2	0.2	0.2	7,745
July 03, 2025	0.2	0.2	0.2	0.23	0.2	3,449
July 02, 2025	0.2	0.23	0.23	0.23	0.2	505
July 01, 2025	0.2	0.23	0.23	0.23	0.2	325
June 30, 2025	0.25	0.22	0.22	0.25	0.2	622
June 27, 2025	0.22	0.24	0.24	0.24	0.22	320
June 26, 2025	0.24	0.24	0.24	0.24	0.2	600
June 25, 2025	0.24	0.2	0.2	0.24	0.2	10,700
June 24, 2025	0.24	0.22	0.22	0.24	0.22	1,200
June 23, 2025	0.24	0.24	0.24	0.24	0.24	114
June 20, 2025	0.25	0.25	0.25	0.25	0.25	6
June 18, 2025	0.25	0.25	0.25	0.25	0.25	63
June 17, 2025	0.25	0.25	0.25	0.25	0.25	1,300
June 16, 2025	0.23	0.23	0.23	0.23	0.23	300
June 13, 2025	0.24	0.22	0.22	0.24	0.22	1,312
June 12, 2025	0.26	0.26	0.26	0.26	0.26	7
June 11, 2025	0.3	0.26	0.26	0.3	0.26	2,407
June 10, 2025	0.27	0.28	0.28	0.31	0.24	13,001
June 09, 2025	0.23	0.26	0.26	0.26	0.22	6,000
June 06, 2025	0.25	0.25	0.25	0.25	0.25	0
June 05, 2025	0.25	0.25	0.25	0.25	0.25	0
June 04, 2025	0.25	0.25	0.25	0.25	0.25	414
June 03, 2025	0.2	0.21	0.21	0.21	0.2	15,100
June 02, 2025	0.22	0.22	0.22	0.22	0.22	0
May 30, 2025	0.24	0.22	0.22	0.25	0.22	15,900
May 29, 2025	0.2	0.25	0.25	0.25	0.2	2,105
May 28, 2025	0.26	0.26	0.26	0.26	0.26	0
May 27, 2025	0.23	0.26	0.26	0.26	0.23	4,400
May 23, 2025	0.22	0.21	0.21	0.24	0.21	1,469
May 22, 2025	0.22	0.24	0.24	0.24	0.2	700
May 21, 2025	0.24	0.24	0.24	0.24	0.24	0
May 20, 2025	0.22	0.24	0.24	0.24	0.21	2,789
May 19, 2025	0.25	0.24	0.24	0.26	0.22	2,700
May 16, 2025	0.22	0.25	0.25	0.25	0.22	206
May 15, 2025	0.26	0.26	0.26	0.26	0.26	0
May 14, 2025	0.21	0.26	0.26	0.26	0.21	300