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

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

2.090 +0.050 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 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 (%)
Mar 10, 2025 2.320 2.320 1.973 2.040 94,410 -0.18(-8.11%)
Mar 07, 2025 2.170 2.340 2.145 2.220 92,643 +0.02(+0.91%)
Mar 06, 2025 2.280 2.280 2.151 2.200 69,846 -0.06(-2.65%)
Mar 05, 2025 2.100 2.270 2.080 2.260 85,179 +0.14(+6.60%)
Mar 04, 2025 2.010 2.180 1.960 2.120 130,718 +0.06(+2.91%)
Mar 03, 2025 2.330 2.330 2.020 2.060 178,272 -0.24(-10.43%)
Feb 28, 2025 2.340 2.400 2.200 2.300 178,439 -0.05(-2.13%)
Feb 27, 2025 2.570 2.570 2.320 2.350 154,348 -0.23(-8.91%)
Feb 26, 2025 2.600 2.615 2.480 2.580 197,238 +0.13(+5.31%)
Feb 25, 2025 2.550 2.550 2.350 2.450 280,864 -0.12(-4.67%)
Feb 24, 2025 2.840 2.840 2.570 2.570 291,948 -0.16(-5.86%)
Feb 21, 2025 2.810 2.960 2.701 2.730 283,201 -0.12(-4.21%)
Feb 20, 2025 2.970 2.980 2.721 2.850 386,187 -0.13(-4.36%)
Feb 19, 2025 3.080 3.630 2.900 2.980 1,531,237 -0.09(-2.93%)
Feb 18, 2025 2.570 4.130 2.570 3.070 11,606,595 +0.51(+19.92%)
Feb 14, 2025 2.600 2.900 2.470 2.560 641,715 -0.03(-1.16%)
Feb 13, 2025 2.500 2.590 2.406 2.590 225,062 +0.10(+4.02%)
Feb 12, 2025 2.590 2.662 2.320 2.490 414,769 -0.13(-4.96%)
Feb 11, 2025 2.990 3.040 2.600 2.620 532,540 -0.58(-18.12%)
Feb 10, 2025 3.000 3.418 2.930 3.200 1,089,325 +0.20(+6.67%)
Feb 07, 2025 3.180 3.387 2.940 3.000 570,747 -0.09(-2.91%)
Feb 06, 2025 3.100 3.150 2.830 3.090 661,784 +0.06(+1.98%)
Feb 05, 2025 2.860 3.140 2.700 3.030 618,670 +0.13(+4.48%)
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%)
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.