Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DatChat, Inc. - Common Stock (NQ: DATS )

2.720 -0.180 (-6.21%)
Streaming Delayed Price Updated: 10:36 AM EST, Feb 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 3.070 3.315 2.890 2.900 420,736 -0.17(-5.54%)
Feb 03, 2025 3.000 3.130 2.830 3.070 417,652 -0.08(-2.54%)
Jan 31, 2025 3.150 3.290 3.030 3.150 600,393 -0.04(-1.25%)
Jan 30, 2025 3.210 3.660 3.115 3.190 758,383 -0.01(-0.31%)
Jan 29, 2025 3.660 3.733 3.200 3.200 593,618 -0.51(-13.75%)
Jan 28, 2025 3.890 3.960 3.500 3.710 385,407 -0.14(-3.64%)
Jan 27, 2025 4.210 4.256 3.730 3.850 688,693 -0.50(-11.49%)
Jan 24, 2025 4.530 4.650 4.130 4.350 1,055,477 -0.30(-6.45%)
Jan 23, 2025 4.750 5.120 4.650 4.650 1,236,697 -0.31(-6.25%)
Jan 22, 2025 4.550 6.020 4.540 4.960 7,638,612 +0.48(+10.71%)
Jan 21, 2025 5.210 5.480 4.300 4.480 1,803,583 -0.75(-14.34%)
Jan 17, 2025 5.930 5.980 5.100 5.230 4,307,735 -0.62(-10.60%)
Jan 16, 2025 4.160 7.180 4.160 5.850 80,867,880 +1.59(+37.32%)
Jan 15, 2025 4.730 5.250 4.090 4.260 2,629,564 -0.62(-12.70%)
Jan 14, 2025 4.990 5.550 4.607 4.880 3,638,309 -0.54(-9.96%)
Jan 13, 2025 5.300 6.580 4.810 5.420 27,128,608 +0.59(+12.22%)
Jan 10, 2025 3.610 7.500 3.300 4.830 158,650,576 +1.62(+50.47%)
Jan 08, 2025 3.780 3.850 3.000 3.210 10,367,071 -5.72(-64.05%)
Jan 07, 2025 2.380 9.340 2.320 8.930 204,054,640 +6.97(+355.61%)
Jan 06, 2025 1.930 2.130 1.920 1.960 353,041 +0.01(+0.51%)
Jan 03, 2025 1.780 1.979 1.780 1.950 247,638 +0.13(+7.14%)
Jan 02, 2025 1.810 1.840 1.750 1.820 43,063 +0.04(+2.25%)
Dec 31, 2024 1.780 0 -0.07(-3.78%)
Dec 30, 2024 1.830 1.900 1.730 1.850 129,308 +0.01(+0.54%)
Dec 27, 2024 1.900 1.900 1.760 1.840 137,070 -0.06(-3.16%)
Dec 26, 2024 1.720 1.950 1.720 1.900 438,003 +0.18(+10.47%)
Dec 24, 2024 1.790 1.830 1.660 1.720 87,400 -0.06(-3.37%)
Dec 23, 2024 1.740 1.840 1.700 1.780 192,389 +0.04(+2.30%)
Dec 20, 2024 1.650 1.810 1.650 1.740 144,048 +0.12(+7.41%)
Dec 19, 2024 1.650 1.730 1.620 1.620 86,611 +0.00(+0.00%)
Dec 18, 2024 1.700 1.820 1.610 1.620 100,177 -0.10(-5.81%)
Dec 17, 2024 1.750 1.790 1.690 1.720 87,149 -0.05(-2.82%)
Dec 16, 2024 1.690 1.810 1.690 1.770 106,473 +0.08(+4.73%)
Dec 13, 2024 1.780 1.780 1.650 1.690 132,124 -0.09(-5.06%)
Dec 12, 2024 1.900 1.900 1.780 1.780 130,467 -0.07(-3.78%)
Dec 11, 2024 1.800 1.914 1.780 1.850 265,333 +0.01(+0.54%)
Dec 10, 2024 2.110 2.130 1.820 1.840 964,900 -0.31(-14.42%)
Dec 09, 2024 1.820 2.170 1.798 2.150 4,417,894 +0.35(+19.44%)
Dec 06, 2024 1.730 1.850 1.710 1.800 31,000 +0.07(+4.05%)
Dec 05, 2024 1.790 1.800 1.730 1.730 49,564 -0.06(-3.35%)
Dec 04, 2024 1.740 1.832 1.700 1.790 86,008 +0.06(+3.47%)
Dec 03, 2024 1.840 1.850 1.670 1.730 189,581 -0.11(-5.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.