DATS - DatChat Inc
2.67
0.010 0.375%
Share volume: 700,384
Last Updated: 05-09-2025
Communication/Telegraph And Other Message Communication:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$2.66
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $2.69 | $2.69 | $2.95 | $2.95 | $2.50 | $2.50 | $2.67 | $2.67 | 700,384 | $700,384.00 |
| 05-08-2025 | $2.56 | $2.56 | $2.69 | $2.69 | $2.42 | $2.42 | $2.66 | $2.66 | 137,994 | $137,994.00 |
| 05-07-2025 | $2.42 | $2.42 | $2.55 | $2.55 | $2.42 | $2.42 | $2.50 | $2.50 | 44,391 | $44,391.00 |
| 05-06-2025 | $2.57 | $2.57 | $2.57 | $2.57 | $2.42 | $2.42 | $2.46 | $2.46 | 81,953 | $81,953.00 |
| 05-05-2025 | $2.60 | $2.60 | $2.60 | $2.60 | $2.47 | $2.47 | $2.59 | $2.59 | 120,171 | $120,171.00 |
| 05-02-2025 | $2.45 | $2.45 | $2.70 | $2.70 | $2.40 | $2.40 | $2.53 | $2.53 | 213,341 | $213,341.00 |
| 05-01-2025 | $2.44 | $2.44 | $2.50 | $2.50 | $2.36 | $2.36 | $2.41 | $2.41 | 84,417 | $84,417.00 |
| 04-30-2025 | $2.38 | $2.38 | $2.43 | $2.43 | $2.15 | $2.15 | $2.43 | $2.43 | 163,805 | $163,805.00 |
| 04-29-2025 | $2.49 | $2.49 | $2.49 | $2.49 | $2.26 | $2.26 | $2.27 | $2.27 | 121,765 | $121,765.00 |
| 04-28-2025 | $2.51 | $2.51 | $2.61 | $2.61 | $2.39 | $2.39 | $2.47 | $2.47 | 103,196 | $103,196.00 |
