DatChat, Inc. (DATS)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.2100 | 1.2850 | 1.2000 | 1.2400 | 1.2400 | 10,200 |
| 25 Apr 2024 | 1.2500 | 1.2800 | 1.2150 | 1.2300 | 1.2300 | 12,400 |
| 24 Apr 2024 | 1.2400 | 1.3800 | 1.1500 | 1.2800 | 1.2800 | 105,100 |
| 23 Apr 2024 | 1.1800 | 1.2400 | 1.1410 | 1.2000 | 1.2000 | 25,100 |
| 22 Apr 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 10,400 |
| 19 Apr 2024 | 1.2100 | 1.2200 | 1.1300 | 1.1400 | 1.1400 | 52,400 |
| 18 Apr 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2300 | 1.2300 | 16,100 |
| 17 Apr 2024 | 1.1600 | 1.3050 | 1.1500 | 1.2200 | 1.2200 | 87,100 |
| 16 Apr 2024 | 1.1340 | 1.2200 | 1.1250 | 1.1700 | 1.1700 | 45,700 |
| 15 Apr 2024 | 1.1400 | 1.2150 | 1.1120 | 1.1700 | 1.1700 | 28,500 |
| 12 Apr 2024 | 1.2300 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 52,900 |
| 11 Apr 2024 | 1.2800 | 1.3500 | 1.1900 | 1.2100 | 1.2100 | 85,600 |
| 10 Apr 2024 | 1.2100 | 1.3500 | 1.1900 | 1.2700 | 1.2700 | 90,900 |
| 09 Apr 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2200 | 1.2200 | 153,300 |
| 08 Apr 2024 | 1.1900 | 1.4900 | 1.1300 | 1.3300 | 1.3300 | 3,017,000 |
| 05 Apr 2024 | 1.3800 | 1.5500 | 1.3800 | 1.4900 | 1.4900 | 27,800 |
| 04 Apr 2024 | 1.4300 | 1.4600 | 1.3950 | 1.4300 | 1.4300 | 8,500 |
| 03 Apr 2024 | 1.3300 | 1.4300 | 1.3220 | 1.3900 | 1.3900 | 10,500 |
| 02 Apr 2024 | 1.3600 | 1.3800 | 1.2800 | 1.3300 | 1.3300 | 22,900 |
| 01 Apr 2024 | 1.4200 | 1.4400 | 1.3500 | 1.3500 | 1.3500 | 32,900 |
| 28 Mar 2024 | 1.4100 | 1.4550 | 1.3800 | 1.4400 | 1.4400 | 20,600 |
| 27 Mar 2024 | 1.4300 | 1.4300 | 1.3200 | 1.4200 | 1.4200 | 61,300 |
| 26 Mar 2024 | 1.4200 | 1.5100 | 1.3600 | 1.4000 | 1.4000 | 110,700 |
| 25 Mar 2024 | 1.4300 | 1.5800 | 1.3800 | 1.4600 | 1.4600 | 137,200 |
| 22 Mar 2024 | 1.4000 | 1.5300 | 1.3630 | 1.4500 | 1.4500 | 83,600 |
| 21 Mar 2024 | 1.3800 | 1.7000 | 1.3800 | 1.4100 | 1.4100 | 261,300 |
| 20 Mar 2024 | 1.3300 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 20,800 |
| 19 Mar 2024 | 1.3600 | 1.4200 | 1.3100 | 1.3700 | 1.3700 | 12,200 |
| 18 Mar 2024 | 1.3400 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 17,100 |
| 15 Mar 2024 | 1.3600 | 1.4250 | 1.3200 | 1.3400 | 1.3400 | 38,200 |
| 14 Mar 2024 | 1.3700 | 1.4930 | 1.3700 | 1.4000 | 1.4000 | 80,600 |
| 13 Mar 2024 | 1.3100 | 1.3600 | 1.2900 | 1.3400 | 1.3400 | 51,500 |
| 12 Mar 2024 | 1.3200 | 1.3900 | 1.2700 | 1.3100 | 1.3100 | 50,700 |
| 11 Mar 2024 | 1.3500 | 1.4000 | 1.3100 | 1.3200 | 1.3200 | 32,000 |
| 08 Mar 2024 | 1.3100 | 1.4180 | 1.3000 | 1.3200 | 1.3200 | 43,800 |
| 07 Mar 2024 | 1.3300 | 1.4600 | 1.3100 | 1.3300 | 1.3300 | 58,500 |
| 06 Mar 2024 | 1.3100 | 1.4400 | 1.3100 | 1.3600 | 1.3600 | 38,500 |
| 05 Mar 2024 | 1.3400 | 1.3900 | 1.2700 | 1.3000 | 1.3000 | 123,300 |
| 04 Mar 2024 | 1.5400 | 1.5600 | 1.3500 | 1.3900 | 1.3900 | 127,100 |
| 01 Mar 2024 | 1.6800 | 1.6800 | 1.3700 | 1.5400 | 1.5400 | 67,500 |
| 29 Feb 2024 | 1.6200 | 1.6300 | 1.4300 | 1.4600 | 1.4600 | 168,300 |
| 28 Feb 2024 | 1.4800 | 2.0900 | 1.3700 | 1.5500 | 1.5500 | 1,114,300 |
| 27 Feb 2024 | 1.3700 | 1.6300 | 1.3700 | 1.5500 | 1.5500 | 319,000 |
| 26 Feb 2024 | 1.3900 | 1.3900 | 1.2500 | 1.3200 | 1.3200 | 21,500 |
| 23 Feb 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 30,600 |
| 22 Feb 2024 | 1.2500 | 1.3900 | 1.2500 | 1.2950 | 1.2950 | 22,800 |
| 21 Feb 2024 | 1.2100 | 1.3900 | 1.2100 | 1.2900 | 1.2900 | 18,600 |
| 20 Feb 2024 | 1.4000 | 1.4700 | 1.3100 | 1.3100 | 1.3100 | 21,700 |
| 16 Feb 2024 | 1.2300 | 1.4280 | 1.2300 | 1.4000 | 1.4000 | 42,700 |
| 15 Feb 2024 | 1.2900 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 59,000 |
| 14 Feb 2024 | 1.2000 | 1.2800 | 1.1800 | 1.2600 | 1.2600 | 55,400 |
| 13 Feb 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1900 | 1.1900 | 32,200 |
| 12 Feb 2024 | 1.4400 | 1.4400 | 1.0800 | 1.2100 | 1.2100 | 240,900 |
| 09 Feb 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3600 | 1.3600 | 22,100 |
| 08 Feb 2024 | 1.2600 | 1.3360 | 1.2300 | 1.3000 | 1.3000 | 33,300 |
| 07 Feb 2024 | 1.2600 | 1.3200 | 1.2110 | 1.2800 | 1.2800 | 26,400 |
| 06 Feb 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 25,500 |
| 05 Feb 2024 | 1.3500 | 1.3800 | 1.2100 | 1.2100 | 1.2100 | 64,700 |
| 02 Feb 2024 | 1.4100 | 1.4150 | 1.3200 | 1.3400 | 1.3400 | 44,000 |
| 01 Feb 2024 | 1.4300 | 1.4540 | 1.3700 | 1.3800 | 1.3800 | 33,000 |
| 31 Jan 2024 | 1.4500 | 1.5000 | 1.3600 | 1.4000 | 1.4000 | 99,300 |
| 30 Jan 2024 | 1.4800 | 1.5300 | 1.4500 | 1.4600 | 1.4600 | 45,000 |
| 29 Jan 2024 | 1.4900 | 1.5400 | 1.4400 | 1.4800 | 1.4800 | 64,100 |
| 26 Jan 2024 | 1.4600 | 1.6300 | 1.4600 | 1.5300 | 1.5300 | 113,200 |
| 25 Jan 2024 | 1.4000 | 1.6200 | 1.3300 | 1.4600 | 1.4600 | 105,800 |
| 24 Jan 2024 | 1.5000 | 1.5000 | 1.3500 | 1.4000 | 1.4000 | 135,800 |
| 23 Jan 2024 | 1.5500 | 1.5900 | 1.4000 | 1.4300 | 1.4300 | 374,100 |
| 22 Jan 2024 | 1.4100 | 1.7700 | 1.3000 | 1.6400 | 1.6400 | 1,299,600 |
| 19 Jan 2024 | 1.5500 | 1.5500 | 1.4000 | 1.4100 | 1.4100 | 249,100 |
| 18 Jan 2024 | 1.6500 | 1.7000 | 1.5200 | 1.5600 | 1.5600 | 385,300 |
| 17 Jan 2024 | 2.0000 | 2.1400 | 1.6000 | 1.6100 | 1.6100 | 1,918,400 |
| 16 Jan 2024 | 2.1600 | 4.1300 | 2.1100 | 3.1800 | 3.1800 | 20,739,700 |
| 12 Jan 2024 | 2.4300 | 2.7890 | 2.0200 | 2.0950 | 2.0950 | 54,100 |
| 11 Jan 2024 | 2.5360 | 2.5390 | 2.3500 | 2.5100 | 2.5100 | 16,600 |
| 10 Jan 2024 | 2.4600 | 2.5450 | 2.4000 | 2.4500 | 2.4500 | 7,400 |
| 09 Jan 2024 | 2.4800 | 2.6400 | 2.3500 | 2.4400 | 2.4400 | 14,700 |
| 08 Jan 2024 | 2.7010 | 2.7500 | 2.5000 | 2.5800 | 2.5800 | 31,500 |
| 05 Jan 2024 | 2.7600 | 2.9550 | 2.6600 | 2.7000 | 2.7000 | 19,800 |
| 04 Jan 2024 | 3.0100 | 3.0100 | 2.6400 | 2.8300 | 2.8300 | 27,100 |
| 03 Jan 2024 | 3.2100 | 3.6030 | 2.8750 | 3.0300 | 3.0300 | 102,300 |
| 02 Jan 2024 | 2.7600 | 3.6200 | 2.5410 | 3.6200 | 3.6200 | 312,600 |
| 29 Dec 2023 | 2.8400 | 3.2700 | 2.1800 | 2.8700 | 2.8700 | 342,800 |
| 28 Dec 2023 | 2.1500 | 3.7400 | 2.1500 | 3.2900 | 3.2900 | 2,126,500 |
| 27 Dec 2023 | 2.0000 | 2.1500 | 1.9200 | 2.0790 | 2.0790 | 15,000 |
| 26 Dec 2023 | 2.0000 | 2.1300 | 1.9900 | 2.0600 | 2.0600 | 14,200 |
| 22 Dec 2023 | 1.9000 | 2.3100 | 1.8400 | 1.9830 | 1.9830 | 73,800 |
| 21 Dec 2023 | 1.8800 | 2.0600 | 1.8800 | 2.0300 | 2.0300 | 19,200 |
| 20 Dec 2023 | 1.9510 | 2.0100 | 1.8800 | 1.9400 | 1.9400 | 4,700 |
| 19 Dec 2023 | 2.0100 | 2.0100 | 1.8680 | 1.9700 | 1.9700 | 3,500 |
| 18 Dec 2023 | 1.8600 | 1.9200 | 1.8000 | 1.9200 | 1.9200 | 8,900 |
| 15 Dec 2023 | 1.8900 | 2.0000 | 1.7700 | 1.9200 | 1.9200 | 6,300 |
| 14 Dec 2023 | 1.9400 | 1.9500 | 1.8450 | 1.9500 | 1.9500 | 7,400 |
| 13 Dec 2023 | 1.7200 | 2.0000 | 1.7200 | 1.8400 | 1.8400 | 17,800 |
| 12 Dec 2023 | 1.7900 | 1.7990 | 1.7000 | 1.7500 | 1.7500 | 15,300 |
| 11 Dec 2023 | 1.7810 | 1.8550 | 1.7810 | 1.8000 | 1.8000 | 3,800 |
| 08 Dec 2023 | 1.8500 | 1.9200 | 1.7400 | 1.8220 | 1.8220 | 2,900 |
| 07 Dec 2023 | 1.8190 | 1.9800 | 1.8190 | 1.9000 | 1.9000 | 5,200 |
| 06 Dec 2023 | 2.0000 | 2.0250 | 1.9200 | 2.0100 | 2.0100 | 5,300 |
| 05 Dec 2023 | 2.1000 | 2.1000 | 1.8400 | 2.0300 | 2.0300 | 13,200 |
| 04 Dec 2023 | 2.0500 | 2.1300 | 1.9500 | 2.0200 | 2.0200 | 12,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.